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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,17 | +1,37 % | $22,20 | $22,57 | $21,78 | 525,60K |
| 2026-09-30 | $21,87 | +1,53 % | $21,73 | $22,16 | $21,52 | 964,50K |
| 2026-09-29 | $21,54 | -0,83 % | $21,51 | $22,13 | $21,08 | 832,80K |
| 2026-09-28 | $21,72 | -3,29 % | $22,49 | $22,88 | $21,25 | 826,30K |
| 2026-09-25 | $22,46 | -5,95 % | $23,90 | $24,10 | $21,92 | 1,33M |
| 2026-09-24 | $23,88 | -0,87 % | $24,00 | $24,51 | $23,74 | 619,00K |
| 2026-09-23 | $24,09 | -0,54 % | $24,22 | $24,34 | $23,61 | 567,00K |
| 2026-09-22 | $24,22 | -3,81 % | $25,49 | $25,55 | $24,06 | 625,80K |
| 2026-09-21 | $25,18 | -0,75 % | $25,23 | $25,36 | $23,78 | 938,00K |
| 2026-09-18 | $25,37 | -0,12 % | $25,17 | $25,64 | $24,90 | 702,70K |
| 2026-09-17 | $25,40 | +0,91 % | $25,38 | $26,09 | $25,32 | 559,80K |
| 2026-09-16 | $25,17 | -0,98 % | $25,63 | $26,07 | $24,73 | 638,10K |
| 2026-09-15 | $25,42 | +1,80 % | $24,85 | $25,54 | $24,40 | 567,40K |
| 2026-09-14 | $24,97 | -0,20 % | $25,02 | $25,92 | $24,48 | 661,40K |
| 2026-09-11 | $25,02 | +2,63 % | $24,73 | $25,62 | $24,60 | 959,00K |
| 2026-09-10 | $24,38 | +0,79 % | $24,20 | $24,89 | $24,12 | 701,10K |
| 2026-09-09 | $24,19 | -2,50 % | $24,69 | $24,77 | $24,03 | 878,40K |
| 2026-09-08 | $24,81 | -3,24 % | $25,28 | $26,26 | $24,79 | 634,30K |
| 2026-09-04 | $25,64 | +0,63 % | $25,10 | $25,71 | $24,97 | 473,10K |
| 2026-09-03 | $25,48 | +2,91 % | $24,76 | $25,96 | $24,38 | 1,06M |
| 2026-09-02 | $24,76 | +1,89 % | $24,61 | $25,27 | $24,32 | 712,50K |
| 2026-09-01 | $24,30 | -3,42 % | $25,21 | $26,23 | $24,15 | 1,48M |
| 2026-08-31 | $25,16 | -1,06 % | $25,44 | $25,91 | $24,86 | 1,26M |
| 2026-08-28 | $25,43 | +0,24 % | $25,63 | $25,95 | $24,46 | 731,70K |
| 2026-08-27 | $25,37 | -0,94 % | $25,64 | $26,41 | $25,31 | 983,90K |
| 2026-08-26 | $25,61 | +0,75 % | $25,28 | $26,35 | $25,18 | 1,04M |
| 2026-08-25 | $25,42 | +2,38 % | $25,07 | $25,83 | $24,65 | 923,00K |
| 2026-08-24 | $24,83 | -3,46 % | $25,68 | $26,12 | $24,53 | 787,10K |
| 2026-08-21 | $25,72 | -1,68 % | $26,20 | $26,47 | $25,25 | 1,05M |
| 2026-08-20 | $26,16 | -0,53 % | $26,30 | $27,50 | $25,69 | 1,18M |
| 2026-08-19 | $26,30 | -5,23 % | $28,12 | $28,68 | $26,20 | 1,32M |
| 2026-08-18 | $27,75 | -3,38 % | $28,99 | $29,58 | $27,66 | 932,20K |
| 2026-08-17 | $28,72 | -4,07 % | $29,76 | $29,95 | $28,46 | 1,35M |
| 2026-08-14 | $29,94 | -0,56 % | $30,00 | $30,43 | $28,48 | 1,47M |
| 2026-08-13 | $30,11 | +1,04 % | $30,02 | $30,90 | $29,82 | 1,50M |
| 2026-08-12 | $29,80 | -1,91 % | $30,50 | $31,53 | $29,51 | 1,15M |
| 2026-08-11 | $30,38 | -1,27 % | $30,70 | $31,72 | $29,69 | 1,55M |
| 2026-08-10 | $30,77 | -24,93 % | $32,58 | $35,80 | $30,51 | 4,50M |
| 2026-08-07 | $40,99 | +4,22 % | $39,53 | $42,87 | $39,42 | 1,21M |
| 2026-08-06 | $39,33 | -8,58 % | $42,40 | $42,40 | $36,36 | 1,89M |
| 2026-08-05 | $43,02 | -0,30 % | $43,67 | $44,78 | $42,98 | 352,30K |
| 2026-08-04 | $43,15 | 0,00 % | $43,67 | $44,35 | $42,33 | 532,60K |
| 2026-08-03 | $43,15 | +3,18 % | $41,47 | $43,46 | $41,33 | 325,80K |
| 2026-07-31 | $41,82 | -0,45 % | $42,29 | $42,65 | $41,24 | 308,60K |
| 2026-07-30 | $42,01 | -3,29 % | $43,20 | $44,07 | $41,63 | 405,60K |
| 2026-07-29 | $43,44 | +3,28 % | $42,17 | $44,11 | $42,17 | 597,90K |
| 2026-07-28 | $42,06 | +3,60 % | $41,00 | $42,10 | $39,99 | 314,10K |
| 2026-07-27 | $40,60 | +0,22 % | $40,52 | $41,38 | $39,31 | 301,10K |
| 2026-07-24 | $40,51 | -1,72 % | $41,51 | $42,40 | $40,40 | 317,30K |
| 2026-07-23 | $41,22 | +3,08 % | $39,46 | $41,40 | $39,00 | 446,80K |
| 2026-07-22 | $39,99 | -2,34 % | $40,60 | $40,67 | $38,50 | 1,01M |
| 2026-07-21 | $40,95 | -0,32 % | $41,42 | $41,77 | $39,73 | 621,00K |
| 2026-07-20 | $41,08 | -4,35 % | $43,00 | $43,71 | $40,94 | 688,80K |
| 2026-07-17 | $42,95 | -2,54 % | $42,94 | $44,24 | $41,73 | 810,10K |
| 2026-07-16 | $44,07 | -1,01 % | $44,51 | $46,98 | $43,64 | 1,09M |
| 2026-07-15 | $44,52 | -16,80 % | $52,28 | $52,60 | $44,18 | 1,90M |
| 2026-07-14 | $53,51 | -0,67 % | $54,02 | $55,46 | $53,01 | 325,10K |
| 2026-07-13 | $53,87 | -0,68 % | $54,00 | $54,99 | $53,00 | 367,90K |
| 2026-07-10 | $54,24 | -0,80 % | $54,48 | $54,94 | $52,57 | 276,20K |
| 2026-07-09 | $54,68 | +1,00 % | $54,45 | $56,09 | $54,04 | 409,60K |
| 2026-07-08 | $54,14 | -2,77 % | $55,40 | $56,34 | $53,25 | 503,30K |
| 2026-07-07 | $55,68 | +2,90 % | $54,20 | $55,75 | $52,98 | 657,30K |
| 2026-07-06 | $54,11 | +3,40 % | $52,35 | $54,99 | $52,27 | 618,40K |
| 2026-07-02 | $52,33 | -0,53 % | $52,67 | $52,91 | $51,30 | 338,70K |
| 2026-07-01 | $52,61 | +5,43 % | $49,61 | $52,94 | $49,60 | 590,60K |
| 2026-06-30 | $49,90 | +1,20 % | $49,31 | $51,60 | $47,80 | 503,60K |
| 2026-06-29 | $49,31 | -1,16 % | $49,93 | $50,18 | $48,24 | 338,10K |
| 2026-06-26 | $49,89 | +1,84 % | $48,82 | $50,20 | $48,51 | 1,35M |
| 2026-06-25 | $48,99 | +2,38 % | $47,85 | $49,80 | $47,85 | 378,90K |
| 2026-06-24 | $47,85 | +1,57 % | $47,11 | $47,93 | $46,75 | 324,10K |
| 2026-06-23 | $47,11 | -4,50 % | $48,29 | $50,55 | $47,10 | 377,00K |
| 2026-06-22 | $49,33 | +1,86 % | $48,37 | $49,68 | $47,82 | 370,00K |
| 2026-06-18 | $48,43 | +4,15 % | $46,97 | $48,69 | $45,15 | 665,00K |
| 2026-06-17 | $46,50 | +1,29 % | $45,91 | $46,99 | $45,44 | 272,90K |
| 2026-06-16 | $45,91 | +2,48 % | $44,99 | $46,21 | $43,49 | 466,00K |
| 2026-06-15 | $44,80 | -2,93 % | $46,69 | $46,69 | $43,88 | 620,50K |
| 2026-06-12 | $46,15 | -3,07 % | $47,90 | $48,37 | $45,94 | 471,10K |
| 2026-06-11 | $47,61 | +0,38 % | $48,17 | $48,99 | $47,11 | 628,40K |
| 2026-06-10 | $47,43 | +2,26 % | $46,36 | $48,42 | $45,90 | 576,30K |
| 2026-06-09 | $46,38 | -0,15 % | $46,61 | $46,83 | $44,10 | 604,50K |
| 2026-06-08 | $46,45 | -3,21 % | $48,00 | $49,40 | $46,31 | 480,10K |
| 2026-06-05 | $47,99 | -5,16 % | $50,60 | $50,98 | $47,80 | 593,30K |
| 2026-06-04 | $50,60 | +1,06 % | $50,09 | $51,65 | $50,09 | 336,70K |
| 2026-06-03 | $50,07 | +2,06 % | $49,43 | $50,34 | $48,94 | 716,30K |
| 2026-06-02 | $49,06 | -0,67 % | $49,43 | $49,89 | $48,34 | 373,00K |
| 2026-06-01 | $49,39 | +6,63 % | $46,79 | $50,00 | $46,50 | 612,60K |
| 2026-05-29 | $46,32 | -2,65 % | $47,50 | $47,60 | $46,11 | 789,80K |
| 2026-05-28 | $47,58 | -1,08 % | $48,09 | $48,92 | $47,44 | 326,30K |
| 2026-05-27 | $48,10 | -1,74 % | $48,95 | $49,45 | $47,26 | 363,60K |
| 2026-05-26 | $48,95 | +1,14 % | $48,44 | $50,06 | $47,74 | 372,60K |