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 | $34,41 | +2,50 % | $32,89 | $34,42 | $32,89 | 160,32K |
| 2026-09-30 | $33,57 | -0,83 % | $33,91 | $34,43 | $33,15 | 977,10K |
| 2026-09-29 | $33,85 | -1,14 % | $34,24 | $34,82 | $33,06 | 952,50K |
| 2026-09-28 | $34,24 | -0,17 % | $33,15 | $34,72 | $32,02 | 1,29M |
| 2026-09-25 | $34,30 | -2,86 % | $35,22 | $36,41 | $34,05 | 1,26M |
| 2026-09-24 | $35,31 | +4,13 % | $34,00 | $38,10 | $33,75 | 2,45M |
| 2026-09-23 | $33,91 | -6,30 % | $36,20 | $37,49 | $33,07 | 1,70M |
| 2026-09-22 | $36,19 | -0,82 % | $36,49 | $38,00 | $35,27 | 1,91M |
| 2026-09-21 | $36,49 | +1,36 % | $36,34 | $37,04 | $35,20 | 1,04M |
| 2026-09-18 | $36,00 | -1,10 % | $36,89 | $38,00 | $35,34 | 2,77M |
| 2026-09-17 | $36,40 | -5,58 % | $39,67 | $39,75 | $35,78 | 3,25M |
| 2026-09-16 | $38,55 | -4,29 % | $39,70 | $40,80 | $38,20 | 2,91M |
| 2026-09-15 | $40,28 | +2,34 % | $37,93 | $40,46 | $37,00 | 2,26M |
| 2026-09-14 | $39,36 | -2,21 % | $39,63 | $40,76 | $38,36 | 983,70K |
| 2026-09-11 | $40,25 | +3,60 % | $38,69 | $40,92 | $38,69 | 995,30K |
| 2026-09-10 | $38,85 | -2,19 % | $38,61 | $40,00 | $37,76 | 874,80K |
| 2026-09-09 | $39,72 | -5,47 % | $41,42 | $42,21 | $38,91 | 2,26M |
| 2026-09-08 | $42,02 | +5,45 % | $39,76 | $42,55 | $39,67 | 1,47M |
| 2026-09-04 | $39,85 | +5,67 % | $37,76 | $39,89 | $36,58 | 1,04M |
| 2026-09-03 | $37,71 | +2,47 % | $37,48 | $38,85 | $37,42 | 722,10K |
| 2026-09-02 | $36,80 | +5,14 % | $35,66 | $37,28 | $34,85 | 1,22M |
| 2026-09-01 | $35,00 | -3,66 % | $35,06 | $36,01 | $34,83 | 1,07M |
| 2026-08-31 | $36,33 | -5,98 % | $38,64 | $38,64 | $35,77 | 1,13M |
| 2026-08-28 | $38,64 | -2,03 % | $39,60 | $40,19 | $37,73 | 1,09M |
| 2026-08-27 | $39,44 | +0,84 % | $39,40 | $40,93 | $38,72 | 985,90K |
| 2026-08-26 | $39,11 | +1,43 % | $38,24 | $40,97 | $38,00 | 1,61M |
| 2026-08-25 | $38,56 | +5,01 % | $36,96 | $38,94 | $36,62 | 2,01M |
| 2026-08-24 | $36,72 | +7,49 % | $33,05 | $37,17 | $32,00 | 2,62M |
| 2026-08-21 | $34,16 | +1,91 % | $33,90 | $34,49 | $32,51 | 849,50K |
| 2026-08-20 | $33,52 | +2,04 % | $32,86 | $34,23 | $31,85 | 1,53M |
| 2026-08-19 | $32,85 | -3,41 % | $34,37 | $34,37 | $32,23 | 1,04M |
| 2026-08-18 | $34,01 | -3,30 % | $34,06 | $35,61 | $32,60 | 1,51M |
| 2026-08-17 | $35,17 | +3,38 % | $34,03 | $35,47 | $33,30 | 1,65M |
| 2026-08-14 | $34,02 | -2,24 % | $35,04 | $35,69 | $33,88 | 1,24M |
| 2026-08-13 | $34,80 | +3,60 % | $33,84 | $35,30 | $33,12 | 1,47M |
| 2026-08-12 | $33,59 | +0,42 % | $33,50 | $34,24 | $31,71 | 1,56M |
| 2026-08-11 | $33,45 | +3,15 % | $32,43 | $33,80 | $31,21 | 988,90K |
| 2026-08-10 | $32,43 | +2,59 % | $31,05 | $32,86 | $31,05 | 1,19M |
| 2026-08-07 | $31,61 | +6,04 % | $29,86 | $31,74 | $29,39 | 1,54M |
| 2026-08-06 | $29,81 | +7,54 % | $25,75 | $31,76 | $25,75 | 2,63M |
| 2026-08-05 | $27,72 | +0,25 % | $25,75 | $27,88 | $23,95 | 3,27M |
| 2026-08-04 | $27,65 | +21,11 % | $27,33 | $29,39 | $25,02 | 5,33M |
| 2026-08-03 | $22,83 | +11,80 % | $20,70 | $23,31 | $20,69 | 2,34M |
| 2026-07-31 | $20,42 | +0,74 % | $19,90 | $20,91 | $19,18 | 1,02M |
| 2026-07-30 | $20,27 | +2,17 % | $19,98 | $20,54 | $19,30 | 802,00K |
| 2026-07-29 | $19,84 | +5,53 % | $18,78 | $20,21 | $18,72 | 1,05M |
| 2026-07-28 | $18,80 | -3,49 % | $17,93 | $19,31 | $17,57 | 1,14M |
| 2026-07-27 | $19,48 | +5,30 % | $18,88 | $19,88 | $18,75 | 665,40K |
| 2026-07-24 | $18,50 | -2,79 % | $19,15 | $19,40 | $18,41 | 172,90K |
| 2026-07-23 | $19,03 | -1,04 % | $18,78 | $19,24 | $18,57 | 344,30K |
| 2026-07-22 | $19,23 | +2,12 % | $18,83 | $19,49 | $18,56 | 337,50K |
| 2026-07-21 | $18,83 | +1,78 % | $18,76 | $20,00 | $18,40 | 262,10K |
| 2026-07-20 | $18,50 | -0,80 % | $18,50 | $19,33 | $18,35 | 271,70K |
| 2026-07-17 | $18,65 | +0,81 % | $18,34 | $19,23 | $18,00 | 278,50K |
| 2026-07-16 | $18,50 | +1,09 % | $18,20 | $19,06 | $17,73 | 237,50K |
| 2026-07-15 | $18,30 | -7,76 % | $19,95 | $20,13 | $18,22 | 559,90K |
| 2026-07-14 | $19,84 | +2,74 % | $20,06 | $20,50 | $18,92 | 554,60K |
| 2026-07-13 | $19,31 | -3,88 % | $20,05 | $21,25 | $19,13 | 669,00K |
| 2026-07-10 | $20,09 | +6,80 % | $18,97 | $20,35 | $18,77 | 481,90K |
| 2026-07-09 | $18,81 | -0,48 % | $18,90 | $19,47 | $18,43 | 246,90K |
| 2026-07-08 | $18,90 | -2,83 % | $19,00 | $19,60 | $18,50 | 951,30K |
| 2026-07-07 | $19,45 | +0,15 % | $19,37 | $20,60 | $18,80 | 577,70K |
| 2026-07-06 | $19,42 | -0,87 % | $19,31 | $20,18 | $18,69 | 789,80K |
| 2026-07-02 | $19,59 | +1,19 % | $19,51 | $19,85 | $19,01 | 349,70K |
| 2026-07-01 | $19,36 | +6,73 % | $18,37 | $19,73 | $18,37 | 371,20K |
| 2026-06-30 | $18,14 | -4,02 % | $18,54 | $18,86 | $18,02 | 328,20K |
| 2026-06-29 | $18,90 | -3,47 % | $19,50 | $19,88 | $18,82 | 303,10K |
| 2026-06-26 | $19,58 | +5,16 % | $18,16 | $19,73 | $18,08 | 799,10K |
| 2026-06-25 | $18,62 | +2,87 % | $18,03 | $18,93 | $17,35 | 680,70K |
| 2026-06-24 | $18,10 | +18,61 % | $15,38 | $18,50 | $15,37 | 524,70K |
| 2026-06-23 | $15,26 | -1,74 % | $15,42 | $16,16 | $15,12 | 208,90K |
| 2026-06-22 | $15,53 | -3,36 % | $15,84 | $16,45 | $15,11 | 426,90K |
| 2026-06-18 | $16,07 | +0,88 % | $15,90 | $16,24 | $15,15 | 440,10K |
| 2026-06-17 | $15,93 | -0,31 % | $15,91 | $16,85 | $15,89 | 273,30K |
| 2026-06-16 | $15,98 | -2,92 % | $16,54 | $16,70 | $15,97 | 259,60K |
| 2026-06-15 | $16,46 | +5,45 % | $16,18 | $17,01 | $15,97 | 453,40K |
| 2026-06-12 | $15,61 | -9,14 % | $17,12 | $17,20 | $15,33 | 785,90K |
| 2026-06-11 | $17,18 | +4,06 % | $16,71 | $17,33 | $16,33 | 449,00K |
| 2026-06-10 | $16,51 | -6,67 % | $17,50 | $17,60 | $16,50 | 246,00K |
| 2026-06-09 | $17,69 | +5,99 % | $17,00 | $17,94 | $16,83 | 494,90K |
| 2026-06-08 | $16,69 | -0,77 % | $17,07 | $17,61 | $16,26 | 327,00K |
| 2026-06-05 | $16,82 | -2,10 % | $17,01 | $18,21 | $16,55 | 265,70K |
| 2026-06-04 | $17,18 | +1,72 % | $16,70 | $17,84 | $16,41 | 383,50K |
| 2026-06-03 | $16,89 | -2,20 % | $17,38 | $17,48 | $16,67 | 319,10K |
| 2026-06-02 | $17,27 | -8,53 % | $18,59 | $18,78 | $16,85 | 634,60K |
| 2026-06-01 | $18,88 | -0,11 % | $19,34 | $19,34 | $17,69 | 616,30K |
| 2026-05-29 | $18,90 | -3,47 % | $19,46 | $19,46 | $18,66 | 384,10K |
| 2026-05-28 | $19,58 | -7,38 % | $21,36 | $21,59 | $18,53 | 709,10K |
| 2026-05-27 | $21,14 | +9,53 % | $19,00 | $21,21 | $19,00 | 456,80K |
| 2026-05-26 | $19,30 | +9,04 % | $17,67 | $19,31 | $17,34 | 549,90K |