Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,18 | +2,67 % | $38,16 | $39,25 | $37,93 | 496,52K |
| 2026-09-30 | $38,16 | -0,57 % | $38,78 | $38,93 | $37,98 | 1,84M |
| 2026-09-29 | $38,38 | +2,02 % | $37,39 | $38,44 | $37,18 | 1,02M |
| 2026-09-28 | $37,62 | +0,59 % | $37,11 | $37,83 | $36,86 | 999,60K |
| 2026-09-25 | $37,40 | -1,86 % | $38,30 | $38,43 | $37,28 | 849,20K |
| 2026-09-24 | $38,11 | +3,79 % | $36,72 | $38,15 | $36,72 | 911,50K |
| 2026-09-23 | $36,72 | +1,63 % | $35,96 | $36,88 | $35,59 | 701,80K |
| 2026-09-22 | $36,13 | -0,41 % | $36,66 | $36,77 | $35,90 | 957,50K |
| 2026-09-21 | $36,28 | +0,42 % | $36,43 | $36,53 | $36,13 | 716,30K |
| 2026-09-18 | $36,13 | +0,70 % | $35,80 | $36,31 | $35,48 | 2,31M |
| 2026-09-17 | $35,88 | -0,88 % | $36,22 | $36,38 | $35,71 | 682,80K |
| 2026-09-16 | $36,20 | +0,95 % | $35,86 | $36,43 | $35,86 | 1,05M |
| 2026-09-15 | $35,86 | +0,08 % | $35,77 | $36,02 | $35,59 | 725,00K |
| 2026-09-14 | $35,83 | -0,83 % | $36,19 | $36,98 | $35,73 | 677,80K |
| 2026-09-11 | $36,13 | +0,99 % | $36,14 | $36,65 | $35,79 | 495,30K |
| 2026-09-10 | $35,78 | -0,57 % | $35,91 | $36,22 | $35,26 | 667,50K |
| 2026-09-09 | $35,98 | -1,10 % | $35,90 | $36,25 | $35,34 | 1,24M |
| 2026-09-08 | $36,38 | -1,03 % | $36,59 | $36,92 | $36,29 | 1,01M |
| 2026-09-04 | $36,76 | +2,25 % | $35,62 | $36,89 | $35,54 | 968,10K |
| 2026-09-03 | $35,95 | -0,65 % | $36,19 | $36,87 | $35,49 | 1,06M |
| 2026-09-02 | $36,19 | -2,89 % | $37,26 | $37,26 | $36,02 | 1,61M |
| 2026-09-01 | $37,26 | -0,72 % | $37,42 | $38,22 | $37,01 | 1,14M |
| 2026-08-31 | $37,53 | -3,27 % | $38,77 | $38,90 | $37,46 | 1,68M |
| 2026-08-28 | $38,80 | -0,61 % | $39,18 | $39,28 | $38,46 | 621,80K |
| 2026-08-27 | $39,04 | +0,96 % | $38,40 | $39,22 | $38,30 | 553,00K |
| 2026-08-26 | $38,67 | +0,81 % | $38,28 | $38,84 | $38,28 | 652,20K |
| 2026-08-25 | $38,36 | +2,81 % | $37,28 | $38,38 | $36,83 | 753,60K |
| 2026-08-24 | $37,31 | -0,40 % | $37,46 | $37,93 | $37,17 | 929,10K |
| 2026-08-21 | $37,46 | -0,27 % | $37,69 | $37,74 | $37,02 | 988,00K |
| 2026-08-20 | $37,56 | -2,14 % | $38,38 | $38,83 | $37,47 | 850,20K |
| 2026-08-19 | $38,38 | +0,47 % | $38,48 | $38,58 | $38,05 | 738,90K |
| 2026-08-18 | $38,20 | +1,30 % | $37,83 | $38,33 | $37,83 | 623,20K |
| 2026-08-17 | $37,71 | +0,24 % | $37,52 | $38,06 | $37,52 | 828,30K |
| 2026-08-14 | $37,62 | +0,64 % | $37,38 | $37,71 | $37,17 | 458,10K |
| 2026-08-13 | $37,38 | +1,05 % | $37,21 | $37,90 | $36,99 | 1,19M |
| 2026-08-12 | $36,99 | +0,85 % | $36,66 | $37,09 | $36,56 | 1,13M |
| 2026-08-11 | $36,68 | -1,56 % | $37,30 | $37,68 | $36,35 | 1,28M |
| 2026-08-10 | $37,26 | -2,82 % | $37,85 | $38,08 | $37,13 | 647,70K |
| 2026-08-07 | $38,34 | +2,76 % | $37,33 | $38,44 | $37,33 | 646,00K |
| 2026-08-06 | $37,31 | -1,94 % | $38,05 | $38,05 | $36,74 | 1,00M |
| 2026-08-05 | $38,05 | +0,82 % | $38,37 | $38,69 | $37,94 | 865,90K |
| 2026-08-04 | $37,74 | +0,29 % | $37,42 | $38,21 | $37,18 | 1,02M |
| 2026-08-03 | $37,63 | -1,77 % | $37,33 | $37,86 | $36,55 | 1,30M |
| 2026-07-31 | $38,31 | -0,26 % | $37,83 | $38,40 | $37,25 | 1,29M |
| 2026-07-30 | $38,41 | 0,00 % | $39,34 | $40,92 | $37,45 | 1,40M |
| 2026-07-29 | $38,41 | +1,83 % | $37,70 | $38,79 | $37,70 | 1,05M |
| 2026-07-28 | $37,72 | +0,64 % | $36,23 | $37,79 | $36,22 | 782,80K |
| 2026-07-27 | $37,48 | +1,30 % | $37,06 | $37,82 | $36,44 | 758,70K |
| 2026-07-24 | $37,00 | +1,09 % | $37,09 | $37,32 | $36,56 | 726,70K |
| 2026-07-23 | $36,60 | +1,44 % | $36,65 | $37,00 | $36,26 | 1,35M |
| 2026-07-22 | $36,08 | -0,08 % | $36,06 | $36,25 | $35,50 | 767,60K |
| 2026-07-21 | $36,11 | +0,75 % | $35,77 | $36,45 | $35,05 | 863,00K |
| 2026-07-20 | $35,84 | -1,67 % | $36,73 | $36,94 | $35,71 | 1,40M |
| 2026-07-17 | $36,45 | -1,17 % | $36,59 | $36,90 | $35,80 | 1,50M |
| 2026-07-16 | $36,88 | -1,02 % | $37,26 | $37,93 | $36,77 | 1,30M |
| 2026-07-15 | $37,26 | -6,45 % | $40,00 | $40,64 | $37,17 | 1,86M |
| 2026-07-14 | $39,83 | -0,70 % | $40,05 | $40,55 | $39,36 | 1,05M |
| 2026-07-13 | $40,11 | -0,87 % | $40,29 | $40,75 | $39,90 | 702,20K |
| 2026-07-10 | $40,46 | +0,20 % | $40,50 | $40,65 | $40,11 | 618,80K |
| 2026-07-09 | $40,38 | +2,12 % | $39,48 | $40,48 | $39,08 | 1,46M |
| 2026-07-08 | $39,54 | -0,80 % | $39,72 | $40,15 | $39,18 | 977,90K |
| 2026-07-07 | $39,86 | +0,68 % | $39,62 | $39,94 | $39,24 | 685,20K |
| 2026-07-06 | $39,59 | +3,64 % | $38,02 | $39,70 | $37,85 | 1,30M |
| 2026-07-02 | $38,20 | +2,30 % | $37,08 | $38,20 | $36,50 | 1,06M |
| 2026-07-01 | $37,34 | +2,81 % | $36,56 | $38,15 | $36,56 | 1,22M |
| 2026-06-30 | $36,32 | -0,11 % | $36,38 | $36,83 | $35,91 | 1,16M |
| 2026-06-29 | $36,36 | -2,05 % | $37,03 | $37,52 | $36,34 | 1,40M |
| 2026-06-26 | $37,12 | +1,70 % | $36,50 | $37,54 | $36,31 | 3,83M |
| 2026-06-25 | $36,50 | -0,95 % | $36,70 | $37,20 | $35,96 | 920,90K |
| 2026-06-24 | $36,85 | +0,74 % | $36,59 | $37,10 | $35,96 | 1,14M |
| 2026-06-23 | $36,58 | -1,64 % | $37,21 | $37,57 | $36,27 | 1,67M |
| 2026-06-22 | $37,19 | +2,09 % | $36,37 | $37,64 | $36,35 | 1,30M |
| 2026-06-18 | $36,43 | +1,08 % | $36,12 | $36,47 | $35,59 | 3,39M |
| 2026-06-17 | $36,04 | +0,84 % | $35,34 | $36,25 | $34,91 | 1,14M |
| 2026-06-16 | $35,74 | +0,96 % | $35,44 | $35,79 | $35,19 | 1,04M |
| 2026-06-15 | $35,40 | -3,70 % | $35,74 | $36,81 | $35,15 | 1,48M |
| 2026-06-12 | $36,76 | -3,14 % | $38,04 | $38,28 | $36,65 | 1,34M |
| 2026-06-11 | $37,95 | +4,00 % | $36,44 | $38,01 | $36,22 | 1,25M |
| 2026-06-10 | $36,49 | +3,61 % | $35,59 | $36,76 | $35,10 | 1,81M |
| 2026-06-09 | $35,22 | +3,10 % | $34,25 | $35,42 | $34,04 | 1,55M |
| 2026-06-08 | $34,16 | +1,01 % | $34,21 | $34,78 | $34,08 | 1,38M |
| 2026-06-05 | $33,82 | +0,80 % | $33,68 | $34,23 | $33,63 | 723,70K |
| 2026-06-04 | $33,55 | +0,27 % | $33,74 | $34,49 | $33,47 | 1,08M |
| 2026-06-03 | $33,46 | +1,27 % | $32,97 | $33,48 | $32,85 | 1,42M |
| 2026-06-02 | $33,04 | -0,18 % | $32,79 | $33,49 | $32,42 | 1,13M |
| 2026-06-01 | $33,10 | +3,47 % | $31,90 | $33,19 | $31,85 | 1,13M |
| 2026-05-29 | $31,99 | -1,57 % | $32,50 | $32,90 | $31,61 | 1,87M |
| 2026-05-28 | $32,50 | -2,31 % | $33,20 | $33,38 | $32,45 | 1,06M |
| 2026-05-27 | $33,27 | -0,81 % | $33,54 | $33,89 | $33,02 | 909,10K |
| 2026-05-26 | $33,54 | +1,27 % | $33,26 | $33,76 | $32,92 | 733,00K |