Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42,69 | -0,84 % | $43,28 | $44,17 | $42,46 | 5,30M |
| 2026-09-29 | $43,05 | -2,31 % | $44,62 | $44,84 | $42,99 | 5,09M |
| 2026-09-28 | $44,07 | -3,40 % | $44,97 | $45,22 | $43,91 | 4,56M |
| 2026-09-25 | $45,62 | -2,98 % | $46,97 | $47,45 | $45,31 | 3,18M |
| 2026-09-24 | $47,02 | +1,86 % | $45,45 | $47,36 | $44,81 | 4,68M |
| 2026-09-23 | $46,16 | -1,72 % | $46,97 | $47,92 | $46,08 | 3,03M |
| 2026-09-22 | $46,97 | -3,33 % | $49,54 | $49,68 | $45,94 | 6,13M |
| 2026-09-21 | $48,59 | +2,38 % | $48,22 | $49,39 | $47,75 | 3,48M |
| 2026-09-18 | $47,46 | -0,42 % | $48,19 | $48,55 | $46,83 | 5,65M |
| 2026-09-17 | $47,66 | +0,15 % | $48,30 | $49,30 | $47,60 | 3,63M |
| 2026-09-16 | $47,59 | -0,06 % | $47,48 | $47,69 | $45,89 | 3,98M |
| 2026-09-15 | $47,62 | +0,08 % | $48,67 | $49,46 | $46,56 | 4,31M |
| 2026-09-14 | $47,58 | +1,91 % | $45,76 | $48,08 | $45,72 | 3,16M |
| 2026-09-11 | $46,69 | -0,62 % | $46,97 | $47,19 | $45,47 | 4,06M |
| 2026-09-10 | $46,98 | +0,51 % | $46,99 | $48,70 | $46,31 | 3,41M |
| 2026-09-09 | $46,74 | -3,03 % | $48,15 | $48,63 | $46,33 | 4,59M |
| 2026-09-08 | $48,20 | +0,79 % | $48,32 | $50,05 | $48,10 | 2,77M |
| 2026-09-04 | $47,82 | -0,58 % | $47,75 | $48,67 | $47,13 | 2,82M |
| 2026-09-03 | $48,10 | +0,67 % | $48,76 | $49,16 | $46,92 | 3,89M |
| 2026-09-02 | $47,78 | -3,16 % | $49,20 | $49,59 | $47,05 | 4,10M |
| 2026-09-01 | $49,34 | -3,22 % | $50,19 | $51,80 | $48,96 | 3,70M |
| 2026-08-31 | $50,98 | -1,96 % | $51,70 | $52,03 | $50,58 | 2,15M |
| 2026-08-28 | $52,00 | -3,15 % | $53,51 | $53,77 | $51,37 | 1,97M |
| 2026-08-27 | $53,69 | +1,44 % | $53,00 | $54,09 | $52,38 | 2,14M |
| 2026-08-26 | $52,93 | +0,55 % | $52,40 | $54,29 | $52,27 | 1,98M |
| 2026-08-25 | $52,64 | -0,81 % | $53,48 | $53,85 | $52,03 | 2,33M |
| 2026-08-24 | $53,07 | -7,17 % | $56,16 | $56,70 | $52,83 | 3,43M |
| 2026-08-21 | $57,17 | +1,76 % | $56,62 | $58,60 | $56,50 | 3,14M |
| 2026-08-20 | $56,18 | -7,23 % | $59,87 | $60,09 | $55,25 | 4,56M |
| 2026-08-19 | $60,56 | -2,31 % | $61,99 | $62,00 | $58,75 | 2,84M |
| 2026-08-18 | $61,99 | -2,05 % | $61,23 | $64,15 | $61,00 | 2,78M |
| 2026-08-17 | $63,29 | -2,00 % | $64,50 | $65,09 | $62,88 | 3,45M |
| 2026-08-14 | $64,58 | +2,85 % | $66,00 | $67,10 | $62,65 | 5,45M |
| 2026-08-13 | $62,79 | -1,61 % | $63,50 | $64,75 | $61,84 | 2,58M |
| 2026-08-12 | $63,82 | +0,14 % | $63,85 | $64,22 | $62,10 | 3,40M |
| 2026-08-11 | $63,73 | +2,10 % | $62,09 | $63,83 | $61,34 | 3,03M |
| 2026-08-10 | $62,42 | +2,72 % | $60,90 | $63,17 | $58,90 | 4,57M |
| 2026-08-07 | $60,77 | +5,85 % | $57,97 | $61,09 | $56,25 | 4,79M |
| 2026-08-06 | $57,41 | +3,74 % | $54,41 | $59,10 | $54,04 | 5,27M |
| 2026-08-05 | $55,34 | +6,69 % | $58,87 | $62,34 | $54,51 | 9,21M |
| 2026-08-04 | $51,87 | +5,41 % | $50,73 | $52,27 | $50,34 | 6,48M |
| 2026-08-03 | $49,21 | +5,60 % | $46,60 | $49,42 | $45,90 | 3,22M |
| 2026-07-31 | $46,60 | +0,93 % | $46,18 | $46,92 | $44,50 | 2,33M |
| 2026-07-30 | $46,17 | +5,22 % | $44,26 | $46,41 | $43,09 | 3,22M |
| 2026-07-29 | $43,88 | -9,79 % | $48,67 | $48,87 | $43,75 | 3,99M |
| 2026-07-28 | $48,64 | -1,64 % | $48,93 | $49,00 | $46,44 | 2,49M |
| 2026-07-27 | $49,45 | +4,44 % | $47,85 | $49,72 | $46,78 | 2,76M |
| 2026-07-24 | $47,35 | -4,23 % | $49,35 | $49,71 | $47,22 | 2,84M |
| 2026-07-23 | $49,44 | +3,24 % | $48,00 | $51,49 | $47,97 | 4,80M |
| 2026-07-22 | $47,89 | -0,66 % | $48,04 | $49,40 | $47,78 | 2,06M |
| 2026-07-21 | $48,21 | +4,94 % | $46,09 | $48,92 | $45,60 | 3,36M |
| 2026-07-20 | $45,94 | -0,20 % | $46,24 | $47,40 | $45,72 | 2,74M |
| 2026-07-17 | $46,03 | -1,98 % | $46,07 | $47,25 | $45,58 | 5,61M |
| 2026-07-16 | $46,96 | -5,48 % | $49,02 | $49,13 | $46,31 | 3,16M |
| 2026-07-15 | $49,68 | -1,35 % | $51,79 | $54,22 | $49,16 | 4,93M |
| 2026-07-14 | $50,36 | +7,24 % | $48,91 | $50,48 | $48,26 | 5,20M |
| 2026-07-13 | $46,96 | -2,55 % | $48,48 | $49,08 | $46,34 | 3,53M |
| 2026-07-10 | $48,19 | -1,35 % | $49,00 | $49,30 | $47,56 | 2,38M |
| 2026-07-09 | $48,85 | -3,04 % | $49,90 | $50,48 | $48,21 | 3,21M |
| 2026-07-08 | $50,38 | +0,08 % | $50,21 | $51,81 | $49,66 | 3,43M |
| 2026-07-07 | $50,34 | -5,98 % | $53,73 | $54,52 | $49,76 | 3,63M |
| 2026-07-06 | $53,54 | -3,27 % | $55,07 | $55,35 | $52,87 | 3,80M |
| 2026-07-02 | $55,35 | +4,36 % | $55,39 | $58,88 | $54,08 | 6,70M |
| 2026-07-01 | $53,04 | +6,38 % | $50,29 | $54,13 | $49,74 | 8,24M |
| 2026-06-30 | $49,86 | +6,20 % | $50,11 | $51,47 | $48,67 | 5,66M |
| 2026-06-29 | $46,95 | -0,55 % | $48,35 | $48,89 | $46,42 | 5,76M |
| 2026-06-26 | $47,21 | +1,92 % | $46,04 | $49,19 | $46,04 | 28,20M |
| 2026-06-25 | $46,32 | -3,40 % | $47,40 | $47,78 | $46,01 | 5,28M |
| 2026-06-24 | $47,95 | -5,61 % | $50,18 | $50,79 | $47,78 | 3,56M |
| 2026-06-23 | $50,80 | -0,57 % | $50,06 | $52,34 | $50,06 | 3,68M |
| 2026-06-22 | $51,09 | -5,76 % | $53,77 | $54,15 | $50,68 | 4,66M |
| 2026-06-18 | $54,21 | -3,47 % | $56,22 | $56,75 | $52,94 | 6,96M |
| 2026-06-17 | $56,16 | -0,32 % | $55,63 | $58,40 | $55,60 | 3,12M |
| 2026-06-16 | $56,34 | -1,19 % | $56,61 | $57,39 | $55,01 | 3,13M |
| 2026-06-15 | $57,02 | -1,26 % | $59,19 | $59,50 | $56,68 | 4,01M |
| 2026-06-12 | $57,75 | -1,75 % | $61,49 | $61,70 | $56,91 | 4,63M |
| 2026-06-11 | $58,78 | +7,22 % | $54,82 | $58,89 | $54,07 | 3,97M |
| 2026-06-10 | $54,82 | -2,44 % | $55,60 | $56,80 | $54,25 | 2,75M |
| 2026-06-09 | $56,19 | -2,67 % | $58,06 | $59,30 | $53,31 | 3,48M |
| 2026-06-08 | $57,73 | -1,35 % | $59,72 | $59,75 | $57,37 | 3,19M |
| 2026-06-05 | $58,52 | -7,70 % | $61,64 | $62,10 | $57,50 | 3,51M |
| 2026-06-04 | $63,40 | +8,51 % | $58,36 | $63,59 | $57,94 | 4,22M |
| 2026-06-03 | $58,43 | -7,65 % | $61,62 | $61,85 | $57,90 | 5,12M |
| 2026-06-02 | $63,27 | -0,35 % | $63,57 | $63,65 | $61,68 | 3,59M |
| 2026-06-01 | $63,49 | -1,00 % | $64,94 | $66,20 | $61,15 | 6,34M |
| 2026-05-29 | $64,13 | -1,63 % | $66,66 | $66,75 | $60,08 | 10,07M |
| 2026-05-28 | $65,19 | +13,77 % | $63,96 | $66,83 | $61,00 | 11,46M |
| 2026-05-27 | $57,30 | +0,88 % | $56,98 | $57,36 | $55,00 | 3,23M |
| 2026-05-26 | $56,80 | +1,10 % | $57,66 | $59,30 | $55,90 | 4,81M |
| 2026-05-22 | $56,18 | +2,76 % | $55,29 | $56,75 | $54,46 | 2,95M |