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 | $32,59 | +3,69 % | $31,35 | $32,59 | $31,09 | 548,91K |
| 2026-09-30 | $31,43 | +0,51 % | $31,35 | $31,74 | $31,01 | 1,07M |
| 2026-09-29 | $31,27 | +5,50 % | $30,42 | $31,42 | $30,16 | 1,09M |
| 2026-09-28 | $29,64 | +4,18 % | $28,16 | $30,11 | $28,11 | 921,30K |
| 2026-09-25 | $28,45 | +3,15 % | $28,00 | $28,51 | $27,37 | 782,30K |
| 2026-09-24 | $27,58 | +1,29 % | $27,14 | $27,73 | $26,95 | 778,60K |
| 2026-09-23 | $27,23 | -0,33 % | $26,91 | $27,26 | $26,32 | 603,60K |
| 2026-09-22 | $27,32 | -3,43 % | $29,13 | $29,47 | $27,17 | 1,26M |
| 2026-09-21 | $28,29 | +2,72 % | $27,95 | $28,45 | $27,71 | 642,60K |
| 2026-09-18 | $27,54 | -0,65 % | $27,43 | $27,64 | $26,36 | 1,60M |
| 2026-09-17 | $27,72 | +1,09 % | $28,24 | $28,99 | $27,48 | 815,20K |
| 2026-09-16 | $27,42 | +5,10 % | $26,40 | $27,55 | $26,29 | 960,90K |
| 2026-09-15 | $26,09 | +0,35 % | $26,49 | $26,65 | $25,72 | 1,51M |
| 2026-09-14 | $26,00 | +1,29 % | $25,26 | $26,09 | $24,90 | 487,80K |
| 2026-09-11 | $25,67 | +1,50 % | $25,96 | $26,49 | $25,47 | 581,80K |
| 2026-09-10 | $25,29 | -0,28 % | $24,60 | $25,40 | $24,31 | 539,10K |
| 2026-09-09 | $25,36 | -4,48 % | $25,95 | $26,19 | $25,09 | 824,80K |
| 2026-09-08 | $26,55 | +2,63 % | $25,44 | $26,61 | $25,44 | 544,20K |
| 2026-09-04 | $25,87 | -0,58 % | $26,07 | $26,53 | $25,60 | 568,50K |
| 2026-09-03 | $26,02 | +2,48 % | $25,77 | $26,09 | $24,78 | 842,40K |
| 2026-09-02 | $25,39 | -0,82 % | $26,08 | $26,08 | $24,98 | 1,26M |
| 2026-09-01 | $25,60 | -3,61 % | $26,17 | $26,50 | $25,45 | 1,99M |
| 2026-08-31 | $26,56 | -10,24 % | $29,69 | $29,69 | $26,24 | 1,26M |
| 2026-08-28 | $29,59 | -1,56 % | $30,27 | $30,65 | $29,54 | 986,10K |
| 2026-08-27 | $30,06 | -3,62 % | $30,96 | $31,48 | $30,00 | 550,10K |
| 2026-08-26 | $31,19 | -1,73 % | $31,74 | $31,93 | $30,90 | 562,90K |
| 2026-08-25 | $31,74 | -0,50 % | $32,35 | $32,41 | $31,56 | 587,60K |
| 2026-08-24 | $31,90 | +2,61 % | $31,15 | $32,05 | $31,15 | 683,90K |
| 2026-08-21 | $31,09 | -0,73 % | $31,49 | $31,77 | $30,35 | 635,10K |
| 2026-08-20 | $31,32 | -1,57 % | $31,26 | $31,84 | $30,88 | 676,80K |
| 2026-08-19 | $31,82 | -1,64 % | $32,84 | $32,86 | $31,75 | 557,90K |
| 2026-08-18 | $32,35 | -1,28 % | $32,37 | $32,77 | $32,02 | 612,20K |
| 2026-08-17 | $32,77 | -2,41 % | $33,39 | $33,55 | $32,28 | 812,90K |
| 2026-08-14 | $33,58 | -2,61 % | $34,40 | $35,00 | $33,08 | 964,20K |
| 2026-08-13 | $34,48 | +0,76 % | $34,79 | $34,93 | $33,93 | 937,30K |
| 2026-08-12 | $34,22 | +4,20 % | $33,37 | $34,35 | $32,86 | 643,80K |
| 2026-08-11 | $32,84 | -0,61 % | $33,26 | $33,84 | $32,56 | 422,30K |
| 2026-08-10 | $33,04 | -2,68 % | $33,61 | $33,76 | $32,73 | 539,50K |
| 2026-08-07 | $33,95 | -0,35 % | $34,15 | $34,15 | $33,16 | 487,80K |
| 2026-08-06 | $34,07 | -0,12 % | $34,56 | $34,72 | $33,81 | 531,40K |
| 2026-08-05 | $34,11 | +0,06 % | $34,24 | $34,95 | $33,81 | 949,50K |
| 2026-08-04 | $34,09 | +2,93 % | $33,63 | $34,73 | $32,78 | 1,56M |
| 2026-08-03 | $33,12 | +11,97 % | $31,00 | $34,50 | $30,77 | 1,98M |
| 2026-07-31 | $29,58 | -0,70 % | $29,68 | $29,86 | $29,21 | 597,70K |
| 2026-07-30 | $29,79 | +0,13 % | $29,66 | $30,03 | $29,28 | 897,00K |
| 2026-07-29 | $29,75 | +0,03 % | $29,29 | $30,44 | $29,19 | 1,10M |
| 2026-07-28 | $29,74 | +5,87 % | $28,32 | $29,77 | $28,02 | 1,01M |
| 2026-07-27 | $28,09 | +4,62 % | $27,33 | $28,13 | $27,10 | 510,00K |
| 2026-07-24 | $26,85 | -0,70 % | $27,48 | $27,92 | $26,81 | 545,20K |
| 2026-07-23 | $27,04 | -2,73 % | $26,70 | $27,38 | $26,33 | 803,90K |
| 2026-07-22 | $27,80 | -2,28 % | $28,20 | $28,20 | $27,25 | 627,20K |
| 2026-07-21 | $28,45 | +3,08 % | $27,65 | $28,66 | $27,22 | 804,20K |
| 2026-07-20 | $27,60 | -0,25 % | $27,91 | $28,21 | $27,13 | 802,10K |
| 2026-07-17 | $27,67 | +0,58 % | $27,11 | $27,97 | $26,08 | 1,10M |
| 2026-07-16 | $27,51 | +5,00 % | $25,94 | $27,53 | $25,94 | 844,70K |
| 2026-07-15 | $26,20 | +0,08 % | $26,26 | $26,70 | $25,84 | 812,00K |
| 2026-07-14 | $26,18 | -1,17 % | $26,58 | $27,13 | $26,12 | 735,30K |
| 2026-07-13 | $26,49 | -0,11 % | $26,40 | $26,55 | $26,03 | 504,20K |
| 2026-07-10 | $26,52 | +1,45 % | $26,50 | $26,80 | $26,17 | 869,30K |
| 2026-07-09 | $26,14 | +2,11 % | $25,95 | $26,80 | $25,77 | 538,90K |
| 2026-07-08 | $25,60 | -0,27 % | $25,22 | $25,69 | $24,79 | 660,80K |
| 2026-07-07 | $25,67 | +0,75 % | $25,50 | $25,78 | $25,03 | 678,80K |
| 2026-07-06 | $25,48 | -2,82 % | $26,16 | $26,38 | $25,37 | 706,50K |
| 2026-07-02 | $26,22 | -1,98 % | $26,76 | $27,00 | $25,88 | 765,70K |
| 2026-07-01 | $26,75 | -5,28 % | $28,27 | $28,35 | $26,73 | 1,02M |
| 2026-06-30 | $28,24 | -0,39 % | $28,37 | $28,63 | $27,75 | 993,20K |
| 2026-06-29 | $28,35 | -4,13 % | $29,34 | $29,60 | $28,25 | 1,33M |
| 2026-06-26 | $29,57 | +3,39 % | $28,25 | $30,00 | $28,25 | 4,87M |
| 2026-06-25 | $28,60 | +6,00 % | $28,04 | $28,92 | $27,73 | 1,51M |
| 2026-06-24 | $26,98 | +4,70 % | $26,26 | $27,76 | $26,25 | 1,58M |
| 2026-06-23 | $25,77 | +0,86 % | $24,80 | $26,03 | $24,54 | 1,16M |
| 2026-06-22 | $25,55 | -0,78 % | $25,46 | $25,91 | $25,07 | 647,80K |
| 2026-06-18 | $25,75 | +7,47 % | $24,65 | $26,56 | $24,65 | 1,41M |
| 2026-06-17 | $23,96 | +0,25 % | $24,04 | $24,90 | $23,84 | 686,90K |
| 2026-06-16 | $23,90 | -0,29 % | $24,15 | $24,34 | $23,81 | 523,60K |
| 2026-06-15 | $23,97 | +2,22 % | $24,21 | $24,82 | $23,64 | 570,80K |
| 2026-06-12 | $23,45 | +1,38 % | $23,28 | $23,66 | $23,10 | 408,20K |
| 2026-06-11 | $23,13 | +5,62 % | $22,12 | $23,14 | $21,89 | 489,30K |
| 2026-06-10 | $21,90 | -1,66 % | $22,19 | $22,99 | $21,79 | 504,50K |
| 2026-06-09 | $22,27 | +4,11 % | $21,72 | $23,18 | $21,55 | 550,70K |
| 2026-06-08 | $21,39 | -1,25 % | $21,91 | $22,11 | $21,38 | 461,40K |
| 2026-06-05 | $21,66 | -2,39 % | $22,10 | $22,32 | $21,31 | 428,00K |
| 2026-06-04 | $22,19 | +2,07 % | $22,04 | $22,60 | $21,93 | 1,12M |
| 2026-06-03 | $21,74 | -4,23 % | $22,43 | $23,00 | $21,68 | 723,90K |
| 2026-06-02 | $22,70 | -1,13 % | $22,73 | $22,79 | $21,81 | 1,13M |
| 2026-06-01 | $22,96 | +0,04 % | $22,60 | $23,73 | $22,44 | 1,43M |
| 2026-05-29 | $22,95 | -0,13 % | $22,92 | $23,78 | $22,60 | 1,85M |
| 2026-05-28 | $22,98 | +1,82 % | $22,34 | $23,36 | $22,17 | 807,80K |
| 2026-05-27 | $22,57 | +5,62 % | $22,08 | $22,69 | $21,62 | 830,60K |
| 2026-05-26 | $21,37 | +3,89 % | $21,04 | $21,65 | $20,87 | 631,90K |