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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31,05 | -1,49 % | $31,75 | $31,80 | $30,96 | 6,18M |
| 2026-09-29 | $31,52 | -1,07 % | $32,10 | $32,22 | $31,40 | 5,37M |
| 2026-09-28 | $31,86 | -2,21 % | $32,69 | $32,88 | $31,72 | 9,36M |
| 2026-09-25 | $32,58 | -3,29 % | $33,99 | $34,50 | $32,28 | 11,25M |
| 2026-09-24 | $33,69 | -10,99 % | $33,87 | $34,54 | $33,43 | 19,88M |
| 2026-09-23 | $37,85 | -2,70 % | $38,54 | $38,98 | $37,64 | 3,22M |
| 2026-09-22 | $38,90 | +0,44 % | $38,97 | $39,43 | $38,43 | 3,54M |
| 2026-09-21 | $38,73 | +2,43 % | $38,25 | $38,78 | $37,52 | 2,46M |
| 2026-09-18 | $37,81 | -1,31 % | $38,33 | $38,33 | $37,50 | 7,85M |
| 2026-09-17 | $38,31 | -0,21 % | $38,78 | $38,97 | $38,18 | 1,94M |
| 2026-09-16 | $38,39 | -2,12 % | $39,22 | $39,24 | $38,14 | 2,78M |
| 2026-09-15 | $39,22 | -1,53 % | $39,60 | $39,78 | $39,17 | 2,06M |
| 2026-09-14 | $39,83 | -0,15 % | $39,85 | $40,08 | $39,51 | 1,86M |
| 2026-09-11 | $39,89 | -2,06 % | $40,83 | $41,20 | $39,89 | 2,24M |
| 2026-09-10 | $40,73 | +0,17 % | $40,75 | $41,12 | $40,46 | 2,19M |
| 2026-09-09 | $40,66 | -0,20 % | $40,70 | $40,71 | $40,05 | 2,80M |
| 2026-09-08 | $40,74 | -1,16 % | $41,07 | $41,36 | $40,53 | 2,65M |
| 2026-09-04 | $41,22 | +0,22 % | $41,04 | $41,56 | $40,93 | 1,47M |
| 2026-09-03 | $41,13 | -0,75 % | $41,51 | $41,66 | $40,86 | 1,66M |
| 2026-09-02 | $41,44 | +1,64 % | $40,92 | $42,12 | $40,92 | 1,74M |
| 2026-09-01 | $40,77 | -1,43 % | $40,65 | $41,69 | $40,61 | 2,00M |
| 2026-08-31 | $41,36 | -2,18 % | $42,35 | $42,36 | $41,29 | 2,21M |
| 2026-08-28 | $42,28 | -1,61 % | $43,23 | $43,44 | $42,25 | 1,67M |
| 2026-08-27 | $42,97 | -1,13 % | $43,63 | $43,63 | $42,80 | 1,98M |
| 2026-08-26 | $43,46 | +0,28 % | $43,33 | $43,62 | $43,00 | 1,90M |
| 2026-08-25 | $43,34 | -0,80 % | $43,66 | $43,76 | $43,27 | 2,11M |
| 2026-08-24 | $43,69 | -0,11 % | $44,10 | $44,31 | $43,64 | 1,57M |
| 2026-08-21 | $43,74 | +1,32 % | $43,23 | $43,83 | $42,86 | 1,95M |
| 2026-08-20 | $43,17 | -0,12 % | $43,00 | $43,19 | $42,58 | 1,45M |
| 2026-08-19 | $43,22 | -0,23 % | $43,70 | $43,70 | $42,92 | 1,79M |
| 2026-08-18 | $43,32 | -1,05 % | $43,87 | $43,88 | $43,30 | 1,63M |
| 2026-08-17 | $43,78 | -0,73 % | $43,94 | $44,10 | $43,56 | 2,34M |
| 2026-08-14 | $44,10 | +0,07 % | $44,07 | $44,41 | $43,93 | 1,71M |
| 2026-08-13 | $44,07 | +0,20 % | $44,03 | $44,42 | $43,86 | 1,58M |
| 2026-08-12 | $43,98 | -0,34 % | $43,95 | $44,19 | $43,68 | 1,54M |
| 2026-08-11 | $44,13 | +1,78 % | $43,35 | $44,26 | $43,29 | 1,84M |
| 2026-08-10 | $43,36 | -2,50 % | $44,09 | $44,39 | $43,31 | 2,46M |
| 2026-08-07 | $44,47 | -0,51 % | $44,54 | $44,88 | $44,16 | 2,84M |
| 2026-08-06 | $44,70 | +0,43 % | $44,41 | $45,27 | $44,36 | 2,65M |
| 2026-08-05 | $44,51 | -2,65 % | $45,89 | $46,14 | $44,43 | 2,96M |
| 2026-08-04 | $45,72 | +2,74 % | $44,67 | $45,81 | $44,45 | 4,28M |
| 2026-08-03 | $44,50 | -0,16 % | $44,82 | $45,28 | $44,22 | 3,21M |
| 2026-07-31 | $44,57 | -2,39 % | $45,39 | $45,57 | $43,94 | 3,66M |
| 2026-07-30 | $45,66 | -0,37 % | $45,97 | $46,23 | $45,05 | 3,51M |
| 2026-07-29 | $45,83 | -0,80 % | $46,05 | $46,26 | $45,48 | 2,39M |
| 2026-07-28 | $46,20 | -0,22 % | $46,42 | $46,59 | $45,56 | 2,55M |
| 2026-07-27 | $46,30 | +1,67 % | $45,65 | $46,40 | $45,62 | 2,25M |
| 2026-07-24 | $45,54 | +1,22 % | $45,13 | $46,37 | $45,05 | 2,35M |
| 2026-07-23 | $44,99 | -1,10 % | $45,37 | $45,37 | $44,82 | 2,14M |
| 2026-07-22 | $45,49 | -0,39 % | $45,72 | $45,83 | $45,15 | 1,53M |
| 2026-07-21 | $45,67 | -1,45 % | $46,34 | $46,40 | $45,62 | 1,85M |
| 2026-07-20 | $46,34 | +0,46 % | $46,32 | $47,16 | $46,24 | 1,95M |
| 2026-07-17 | $46,13 | -1,64 % | $46,69 | $46,69 | $46,00 | 2,23M |
| 2026-07-16 | $46,90 | +0,13 % | $46,65 | $47,10 | $46,30 | 1,77M |
| 2026-07-15 | $46,84 | +0,36 % | $46,67 | $47,29 | $46,31 | 3,19M |
| 2026-07-14 | $46,67 | -1,21 % | $47,30 | $47,39 | $46,52 | 2,02M |
| 2026-07-13 | $47,24 | +0,77 % | $48,14 | $48,25 | $46,66 | 2,81M |
| 2026-07-10 | $46,88 | +0,95 % | $46,80 | $47,63 | $46,74 | 1,63M |
| 2026-07-09 | $46,44 | -0,34 % | $46,32 | $46,88 | $46,09 | 1,92M |
| 2026-07-08 | $46,60 | -0,09 % | $46,80 | $46,85 | $46,13 | 2,60M |
| 2026-07-07 | $46,64 | -0,51 % | $46,90 | $47,27 | $46,23 | 3,26M |
| 2026-07-06 | $46,88 | -0,47 % | $47,00 | $47,10 | $46,13 | 2,43M |
| 2026-07-02 | $47,10 | -0,88 % | $47,60 | $47,87 | $46,74 | 3,14M |
| 2026-07-01 | $47,52 | -0,61 % | $47,80 | $48,14 | $47,49 | 3,56M |
| 2026-06-30 | $47,81 | -3,78 % | $49,25 | $49,32 | $47,56 | 4,42M |
| 2026-06-29 | $49,69 | +1,02 % | $48,90 | $50,55 | $48,63 | 4,30M |
| 2026-06-26 | $49,19 | +4,22 % | $47,55 | $49,25 | $47,20 | 5,23M |
| 2026-06-25 | $47,20 | +0,23 % | $47,45 | $48,23 | $46,65 | 3,28M |
| 2026-06-24 | $47,09 | +0,36 % | $46,99 | $47,62 | $46,50 | 2,79M |
| 2026-06-23 | $46,92 | +0,75 % | $46,26 | $46,98 | $46,22 | 2,15M |
| 2026-06-22 | $46,57 | -0,58 % | $46,83 | $47,09 | $46,14 | 2,87M |
| 2026-06-18 | $46,84 | -0,21 % | $47,60 | $48,18 | $46,71 | 5,36M |
| 2026-06-17 | $46,94 | -2,17 % | $47,97 | $48,30 | $46,94 | 3,76M |
| 2026-06-16 | $47,98 | -1,32 % | $49,35 | $49,45 | $47,70 | 3,42M |
| 2026-06-15 | $48,62 | -0,71 % | $49,25 | $49,81 | $48,52 | 4,96M |
| 2026-06-12 | $48,97 | +3,71 % | $48,15 | $49,36 | $47,94 | 4,81M |
| 2026-06-11 | $47,22 | +0,66 % | $46,84 | $47,29 | $46,49 | 2,18M |
| 2026-06-10 | $46,91 | -0,51 % | $46,68 | $47,37 | $46,59 | 2,20M |
| 2026-06-09 | $47,15 | -0,23 % | $47,39 | $48,04 | $46,16 | 4,16M |
| 2026-06-08 | $47,26 | -0,53 % | $47,48 | $47,72 | $47,07 | 3,04M |
| 2026-06-05 | $47,51 | -0,90 % | $48,12 | $48,21 | $47,20 | 3,27M |
| 2026-06-04 | $47,94 | -0,75 % | $48,72 | $48,72 | $47,67 | 3,69M |
| 2026-06-03 | $48,30 | -0,12 % | $48,08 | $48,75 | $47,71 | 5,91M |
| 2026-06-02 | $48,36 | -4,60 % | $50,50 | $50,50 | $48,22 | 9,84M |
| 2026-06-01 | $50,69 | +16,08 % | $48,46 | $51,59 | $48,30 | 27,68M |
| 2026-05-29 | $43,67 | +1,72 % | $43,00 | $44,28 | $42,72 | 6,90M |
| 2026-05-28 | $42,93 | +2,34 % | $41,93 | $43,20 | $41,18 | 6,41M |
| 2026-05-27 | $41,95 | +9,10 % | $40,32 | $42,71 | $40,32 | 10,05M |
| 2026-05-26 | $38,45 | +0,13 % | $38,45 | $38,58 | $37,91 | 3,00M |
| 2026-05-22 | $38,40 | +1,96 % | $37,74 | $38,75 | $37,72 | 4,84M |