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 | $44,14 | -4,87 % | $46,80 | $46,94 | $43,94 | 8,92M |
| 2026-09-30 | $46,40 | -4,13 % | $49,00 | $49,20 | $46,25 | 5,69M |
| 2026-09-29 | $48,40 | -0,12 % | $48,14 | $48,68 | $47,96 | 3,35M |
| 2026-09-28 | $48,46 | +1,08 % | $47,83 | $48,66 | $47,62 | 3,17M |
| 2026-09-25 | $47,94 | +0,25 % | $47,62 | $48,05 | $47,36 | 2,69M |
| 2026-09-24 | $47,82 | -2,59 % | $49,46 | $49,50 | $47,76 | 2,60M |
| 2026-09-23 | $49,09 | -0,67 % | $49,48 | $49,77 | $48,51 | 2,70M |
| 2026-09-22 | $49,42 | +1,08 % | $49,57 | $49,59 | $49,09 | 2,36M |
| 2026-09-21 | $48,89 | +0,35 % | $48,77 | $49,47 | $48,56 | 3,56M |
| 2026-09-18 | $48,72 | -1,97 % | $49,08 | $49,54 | $48,70 | 10,03M |
| 2026-09-17 | $49,70 | -0,72 % | $50,46 | $50,50 | $49,70 | 2,75M |
| 2026-09-16 | $50,06 | +0,40 % | $49,81 | $51,30 | $49,79 | 2,81M |
| 2026-09-15 | $49,86 | -1,05 % | $49,97 | $50,43 | $49,55 | 3,42M |
| 2026-09-14 | $50,39 | -1,81 % | $51,75 | $52,85 | $50,22 | 3,98M |
| 2026-09-11 | $51,32 | +0,43 % | $51,31 | $51,71 | $50,70 | 3,13M |
| 2026-09-10 | $51,10 | -0,74 % | $51,61 | $51,85 | $50,82 | 2,93M |
| 2026-09-09 | $51,48 | -0,81 % | $51,51 | $51,83 | $51,12 | 2,19M |
| 2026-09-08 | $51,90 | -0,35 % | $51,94 | $52,41 | $51,02 | 2,72M |
| 2026-09-04 | $52,08 | -0,95 % | $52,00 | $52,76 | $51,51 | 2,80M |
| 2026-09-03 | $52,58 | -2,27 % | $53,40 | $53,62 | $52,20 | 2,43M |
| 2026-09-02 | $53,80 | -0,85 % | $54,34 | $54,79 | $53,60 | 1,86M |
| 2026-09-01 | $54,26 | +0,07 % | $54,50 | $55,19 | $54,13 | 2,37M |
| 2026-08-31 | $54,22 | -2,01 % | $54,63 | $54,94 | $53,61 | 3,37M |
| 2026-08-28 | $55,33 | +1,45 % | $54,76 | $55,66 | $54,76 | 2,00M |
| 2026-08-27 | $54,54 | -1,02 % | $54,29 | $54,81 | $53,80 | 2,13M |
| 2026-08-26 | $55,10 | +1,14 % | $54,22 | $55,25 | $53,80 | 2,98M |
| 2026-08-25 | $54,48 | -3,06 % | $55,85 | $56,03 | $54,16 | 2,10M |
| 2026-08-24 | $56,20 | +1,43 % | $55,66 | $56,40 | $55,58 | 1,92M |
| 2026-08-21 | $55,41 | +0,34 % | $55,22 | $56,43 | $54,90 | 2,63M |
| 2026-08-20 | $55,22 | -2,23 % | $55,86 | $56,87 | $54,85 | 2,89M |
| 2026-08-19 | $56,48 | +2,17 % | $55,24 | $56,68 | $55,23 | 2,60M |
| 2026-08-18 | $55,28 | +2,48 % | $54,79 | $56,07 | $54,50 | 2,72M |
| 2026-08-17 | $53,94 | -1,34 % | $54,23 | $55,23 | $53,91 | 3,20M |
| 2026-08-14 | $54,67 | +0,40 % | $54,47 | $54,73 | $54,23 | 1,70M |
| 2026-08-13 | $54,45 | +2,79 % | $53,24 | $54,75 | $53,24 | 2,04M |
| 2026-08-12 | $52,97 | +0,15 % | $52,50 | $53,41 | $52,03 | 1,81M |
| 2026-08-11 | $52,89 | -0,45 % | $52,38 | $53,06 | $52,24 | 1,82M |
| 2026-08-10 | $53,13 | +0,32 % | $52,70 | $53,75 | $52,57 | 2,52M |
| 2026-08-07 | $52,96 | +1,30 % | $52,02 | $53,30 | $51,91 | 1,54M |
| 2026-08-06 | $52,28 | -0,49 % | $52,90 | $53,16 | $51,71 | 1,95M |
| 2026-08-05 | $52,54 | +0,92 % | $52,26 | $52,82 | $51,66 | 2,29M |
| 2026-08-04 | $52,06 | +1,05 % | $51,04 | $52,20 | $50,49 | 2,36M |
| 2026-08-03 | $51,52 | +1,22 % | $51,47 | $52,76 | $51,20 | 3,56M |
| 2026-07-31 | $50,90 | -0,12 % | $50,60 | $51,75 | $50,40 | 4,75M |
| 2026-07-30 | $50,96 | -1,98 % | $51,08 | $51,30 | $49,76 | 2,76M |
| 2026-07-29 | $51,99 | +0,89 % | $50,99 | $53,13 | $50,95 | 4,39M |
| 2026-07-28 | $51,53 | +1,82 % | $51,12 | $52,12 | $50,75 | 5,38M |
| 2026-07-27 | $50,61 | +1,30 % | $50,77 | $51,46 | $50,44 | 4,14M |
| 2026-07-24 | $49,96 | -0,46 % | $50,42 | $51,13 | $49,82 | 3,18M |
| 2026-07-23 | $50,19 | -3,52 % | $51,50 | $51,60 | $49,69 | 3,33M |
| 2026-07-22 | $52,02 | -0,63 % | $53,03 | $53,26 | $51,61 | 2,02M |
| 2026-07-21 | $52,35 | +0,21 % | $51,67 | $52,60 | $51,51 | 2,68M |
| 2026-07-20 | $52,24 | +1,04 % | $51,92 | $52,71 | $51,17 | 3,75M |
| 2026-07-17 | $51,70 | -2,27 % | $53,54 | $54,10 | $51,45 | 3,93M |
| 2026-07-16 | $52,90 | +3,89 % | $51,42 | $52,97 | $51,26 | 3,45M |
| 2026-07-15 | $50,92 | -3,65 % | $52,65 | $52,69 | $50,56 | 3,55M |
| 2026-07-14 | $52,85 | -1,67 % | $53,38 | $53,73 | $52,82 | 2,67M |
| 2026-07-13 | $53,75 | +2,48 % | $53,06 | $54,06 | $53,05 | 4,38M |
| 2026-07-10 | $52,45 | +1,77 % | $51,88 | $52,93 | $51,44 | 3,39M |
| 2026-07-09 | $51,54 | -0,06 % | $50,95 | $51,58 | $50,12 | 3,69M |
| 2026-07-08 | $51,57 | -1,24 % | $52,03 | $52,54 | $51,37 | 2,89M |
| 2026-07-07 | $52,22 | +0,85 % | $52,94 | $53,88 | $52,21 | 3,03M |
| 2026-07-06 | $51,78 | -3,12 % | $52,34 | $52,72 | $50,78 | 3,13M |
| 2026-07-02 | $53,45 | +1,02 % | $53,38 | $53,88 | $52,55 | 4,52M |
| 2026-07-01 | $52,91 | +4,94 % | $51,06 | $52,93 | $51,06 | 5,57M |
| 2026-06-30 | $50,42 | -3,15 % | $51,60 | $51,78 | $49,89 | 4,13M |
| 2026-06-29 | $52,06 | +1,98 % | $51,13 | $52,40 | $50,94 | 5,18M |
| 2026-06-26 | $51,05 | +5,58 % | $49,00 | $51,17 | $48,75 | 7,24M |
| 2026-06-25 | $48,35 | +1,58 % | $49,63 | $50,28 | $48,07 | 8,74M |
| 2026-06-24 | $47,60 | +0,46 % | $47,22 | $48,64 | $47,22 | 10,68M |
| 2026-06-23 | $47,38 | +3,61 % | $46,53 | $47,62 | $46,40 | 5,51M |
| 2026-06-22 | $45,73 | -1,95 % | $46,50 | $47,04 | $45,72 | 6,00M |
| 2026-06-18 | $46,64 | +0,32 % | $46,32 | $47,17 | $45,90 | 15,64M |
| 2026-06-17 | $46,49 | -1,48 % | $46,95 | $47,58 | $45,86 | 4,71M |
| 2026-06-16 | $47,19 | -1,42 % | $47,93 | $48,39 | $46,89 | 3,51M |
| 2026-06-15 | $47,87 | -2,21 % | $48,61 | $48,94 | $47,45 | 3,80M |
| 2026-06-12 | $48,95 | -0,57 % | $49,10 | $49,33 | $48,56 | 2,67M |
| 2026-06-11 | $49,23 | -0,93 % | $49,58 | $49,87 | $49,00 | 3,51M |
| 2026-06-10 | $49,69 | +2,18 % | $48,68 | $50,15 | $48,50 | 4,14M |
| 2026-06-09 | $48,63 | +2,14 % | $47,61 | $49,49 | $47,51 | 3,85M |
| 2026-06-08 | $47,61 | +0,78 % | $47,16 | $47,91 | $46,75 | 3,89M |
| 2026-06-05 | $47,24 | +1,33 % | $47,03 | $47,90 | $46,51 | 2,97M |
| 2026-06-04 | $46,62 | +0,71 % | $47,53 | $47,59 | $46,25 | 3,09M |
| 2026-06-03 | $46,29 | +0,30 % | $46,09 | $47,08 | $45,85 | 4,12M |
| 2026-06-02 | $46,15 | -0,92 % | $46,58 | $46,97 | $45,53 | 4,47M |
| 2026-06-01 | $46,58 | -1,67 % | $47,00 | $47,37 | $46,20 | 3,02M |
| 2026-05-29 | $47,37 | +1,15 % | $47,52 | $48,45 | $46,37 | 8,29M |
| 2026-05-28 | $46,83 | -1,51 % | $47,30 | $47,59 | $46,76 | 3,53M |
| 2026-05-27 | $47,55 | +1,56 % | $47,26 | $48,09 | $47,18 | 3,42M |
| 2026-05-26 | $46,82 | -2,05 % | $47,65 | $47,73 | $46,38 | 4,21M |