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 | $41,62 | -0,29 % | $41,88 | $42,35 | $41,62 | 11,65M |
| 2026-09-29 | $41,74 | -0,29 % | $41,49 | $41,91 | $41,05 | 10,98M |
| 2026-09-28 | $41,86 | -2,90 % | $42,07 | $42,20 | $41,22 | 14,86M |
| 2026-09-25 | $43,11 | +1,03 % | $42,49 | $43,17 | $42,11 | 8,98M |
| 2026-09-24 | $42,67 | -2,82 % | $44,13 | $44,18 | $42,61 | 9,79M |
| 2026-09-23 | $43,91 | -0,81 % | $44,16 | $44,43 | $43,31 | 9,07M |
| 2026-09-22 | $44,27 | +0,61 % | $44,14 | $44,85 | $44,14 | 8,00M |
| 2026-09-21 | $44,00 | -1,59 % | $44,47 | $44,61 | $43,85 | 10,23M |
| 2026-09-18 | $44,71 | +0,45 % | $44,66 | $45,08 | $44,36 | 18,53M |
| 2026-09-17 | $44,51 | -0,13 % | $44,78 | $44,81 | $44,23 | 9,15M |
| 2026-09-16 | $44,57 | -0,13 % | $44,66 | $45,04 | $44,53 | 8,02M |
| 2026-09-15 | $44,63 | +0,97 % | $44,00 | $44,94 | $43,86 | 9,58M |
| 2026-09-14 | $44,20 | +1,84 % | $43,51 | $44,41 | $43,51 | 9,01M |
| 2026-09-11 | $43,40 | +0,72 % | $43,45 | $43,52 | $42,89 | 7,02M |
| 2026-09-10 | $43,09 | +0,58 % | $42,73 | $43,53 | $42,52 | 9,47M |
| 2026-09-09 | $42,84 | -0,72 % | $42,86 | $42,97 | $42,19 | 11,85M |
| 2026-09-08 | $43,15 | -1,53 % | $43,64 | $43,70 | $43,01 | 8,54M |
| 2026-09-04 | $43,82 | -0,59 % | $43,78 | $44,17 | $43,65 | 12,45M |
| 2026-09-03 | $44,08 | -0,77 % | $44,40 | $44,62 | $43,97 | 8,94M |
| 2026-09-02 | $44,42 | -1,27 % | $45,34 | $45,37 | $44,04 | 10,51M |
| 2026-09-01 | $44,99 | -2,03 % | $45,97 | $46,10 | $44,89 | 7,28M |
| 2026-08-31 | $45,92 | -2,01 % | $46,51 | $46,66 | $45,78 | 12,16M |
| 2026-08-28 | $46,86 | +0,34 % | $47,15 | $47,15 | $46,38 | 5,28M |
| 2026-08-27 | $46,70 | -2,32 % | $46,99 | $47,07 | $46,44 | 7,43M |
| 2026-08-26 | $47,81 | -1,89 % | $48,94 | $48,94 | $47,79 | 6,22M |
| 2026-08-25 | $48,73 | -0,39 % | $48,86 | $49,24 | $48,34 | 7,09M |
| 2026-08-24 | $48,92 | +2,36 % | $48,10 | $49,12 | $48,09 | 11,67M |
| 2026-08-21 | $47,79 | +0,63 % | $47,60 | $48,12 | $47,22 | 12,53M |
| 2026-08-20 | $47,49 | +0,13 % | $47,07 | $47,91 | $46,96 | 9,06M |
| 2026-08-19 | $47,43 | +0,11 % | $47,28 | $47,98 | $47,21 | 11,95M |
| 2026-08-18 | $47,38 | +4,09 % | $45,93 | $47,55 | $45,78 | 16,32M |
| 2026-08-17 | $45,52 | -2,78 % | $46,50 | $46,63 | $45,32 | 9,82M |
| 2026-08-14 | $46,82 | +0,30 % | $46,51 | $46,94 | $46,17 | 7,93M |
| 2026-08-13 | $46,68 | +1,52 % | $46,44 | $46,97 | $46,05 | 9,86M |
| 2026-08-12 | $45,98 | +0,99 % | $45,43 | $46,01 | $45,05 | 8,54M |
| 2026-08-11 | $45,53 | -0,40 % | $46,37 | $46,62 | $45,16 | 9,58M |
| 2026-08-10 | $45,72 | +1,18 % | $45,17 | $46,42 | $45,08 | 11,94M |
| 2026-08-07 | $45,18 | -4,04 % | $46,90 | $46,95 | $44,75 | 17,01M |
| 2026-08-06 | $47,08 | -0,32 % | $47,00 | $47,60 | $46,40 | 13,66M |
| 2026-08-05 | $47,23 | +0,30 % | $47,46 | $47,58 | $46,93 | 8,67M |
| 2026-08-04 | $47,09 | +0,67 % | $46,76 | $47,19 | $46,22 | 13,62M |
| 2026-08-03 | $46,78 | -2,94 % | $48,67 | $48,67 | $46,32 | 14,16M |
| 2026-07-31 | $48,19 | -1,30 % | $48,70 | $48,70 | $48,14 | 7,77M |
| 2026-07-30 | $48,83 | +0,43 % | $48,27 | $48,87 | $47,92 | 13,08M |
| 2026-07-29 | $48,62 | -0,52 % | $48,72 | $49,65 | $48,48 | 9,10M |
| 2026-07-28 | $48,87 | +2,53 % | $48,73 | $49,58 | $48,51 | 14,10M |
| 2026-07-27 | $47,67 | +1,97 % | $47,10 | $47,81 | $47,00 | 7,55M |
| 2026-07-24 | $46,74 | -0,07 % | $46,73 | $46,99 | $46,47 | 11,90M |
| 2026-07-23 | $46,78 | -2,21 % | $47,13 | $47,27 | $46,56 | 7,74M |
| 2026-07-22 | $47,83 | +1,28 % | $47,31 | $47,90 | $47,20 | 9,66M |
| 2026-07-21 | $47,23 | -1,04 % | $48,04 | $48,04 | $46,89 | 8,48M |
| 2026-07-20 | $47,72 | -2,10 % | $48,63 | $48,99 | $47,68 | 10,11M |
| 2026-07-17 | $48,75 | -2,44 % | $50,01 | $50,17 | $48,28 | 21,51M |
| 2026-07-16 | $49,97 | +2,43 % | $49,03 | $49,99 | $48,78 | 18,23M |
| 2026-07-15 | $48,78 | -0,45 % | $49,01 | $49,51 | $48,65 | 12,42M |
| 2026-07-14 | $49,01 | +0,97 % | $48,84 | $49,20 | $48,54 | 9,18M |
| 2026-07-13 | $48,53 | -0,33 % | $48,46 | $48,87 | $48,26 | 7,58M |
| 2026-07-10 | $48,69 | +0,87 % | $48,02 | $48,74 | $47,93 | 7,14M |
| 2026-07-09 | $48,28 | +1,47 % | $47,44 | $48,28 | $47,37 | 11,51M |
| 2026-07-08 | $47,58 | -1,83 % | $48,70 | $48,70 | $47,55 | 10,64M |
| 2026-07-07 | $48,46 | -0,46 % | $49,21 | $49,58 | $47,85 | 16,99M |
| 2026-07-06 | $48,69 | -0,24 % | $48,77 | $49,12 | $48,04 | 9,89M |
| 2026-07-02 | $48,80 | +0,26 % | $49,05 | $49,47 | $48,74 | 11,37M |
| 2026-07-01 | $48,67 | +1,28 % | $48,53 | $49,15 | $48,31 | 8,60M |
| 2026-06-30 | $48,06 | -1,56 % | $48,33 | $48,88 | $47,55 | 12,37M |
| 2026-06-29 | $48,82 | +1,31 % | $48,24 | $48,87 | $48,11 | 10,12M |
| 2026-06-26 | $48,19 | +0,57 % | $48,29 | $48,94 | $48,03 | 26,84M |
| 2026-06-25 | $47,92 | +1,19 % | $47,18 | $48,03 | $47,12 | 11,64M |
| 2026-06-24 | $47,35 | +1,08 % | $46,98 | $47,88 | $46,74 | 8,77M |
| 2026-06-23 | $46,85 | +0,72 % | $47,44 | $47,44 | $46,31 | 10,73M |
| 2026-06-22 | $46,51 | +1,84 % | $45,88 | $46,71 | $45,75 | 9,75M |
| 2026-06-18 | $45,67 | -0,35 % | $46,01 | $46,17 | $45,48 | 25,21M |
| 2026-06-17 | $45,83 | -1,39 % | $46,28 | $46,63 | $45,75 | 8,67M |
| 2026-06-16 | $46,47 | -0,30 % | $46,85 | $46,96 | $46,24 | 9,52M |
| 2026-06-15 | $46,62 | +0,43 % | $46,62 | $46,65 | $45,72 | 9,52M |
| 2026-06-12 | $46,42 | +0,87 % | $46,31 | $46,54 | $45,80 | 9,24M |
| 2026-06-11 | $46,01 | +0,90 % | $45,81 | $46,23 | $45,60 | 10,26M |
| 2026-06-10 | $45,60 | +1,18 % | $45,44 | $45,74 | $45,04 | 13,90M |
| 2026-06-09 | $45,08 | +1,90 % | $44,63 | $45,24 | $43,96 | 13,42M |
| 2026-06-08 | $44,24 | -1,21 % | $44,65 | $45,11 | $44,17 | 11,19M |
| 2026-06-05 | $44,78 | +1,14 % | $44,50 | $45,19 | $44,39 | 11,35M |
| 2026-06-04 | $44,27 | -0,56 % | $45,00 | $45,22 | $44,15 | 9,73M |
| 2026-06-03 | $44,52 | +0,91 % | $43,94 | $44,85 | $43,92 | 9,60M |
| 2026-06-02 | $44,12 | -0,97 % | $44,58 | $44,63 | $43,62 | 14,78M |
| 2026-06-01 | $44,55 | +1,16 % | $44,13 | $44,93 | $43,91 | 11,61M |
| 2026-05-29 | $44,04 | +0,10 % | $43,99 | $44,55 | $43,71 | 18,93M |
| 2026-05-28 | $43,99 | -1,40 % | $44,24 | $44,57 | $43,85 | 9,48M |
| 2026-05-27 | $44,62 | +2,08 % | $44,00 | $44,92 | $43,97 | 11,35M |
| 2026-05-26 | $43,71 | +0,73 % | $43,69 | $43,97 | $43,34 | 9,63M |
| 2026-05-22 | $43,40 | +0,54 % | $43,10 | $43,56 | $42,93 | 6,48M |