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