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 | $39,17 | -0,05 % | $38,89 | $39,21 | $38,24 | 388,37K |
| 2026-09-30 | $39,19 | -0,10 % | $39,14 | $39,42 | $38,93 | 457,40K |
| 2026-09-29 | $39,23 | -1,03 % | $39,71 | $39,89 | $39,11 | 385,70K |
| 2026-09-28 | $39,64 | -1,32 % | $40,18 | $40,18 | $39,60 | 412,60K |
| 2026-09-25 | $40,17 | +0,40 % | $40,20 | $40,50 | $39,95 | 910,20K |
| 2026-09-24 | $40,01 | +0,38 % | $40,08 | $40,20 | $39,72 | 334,20K |
| 2026-09-23 | $39,86 | -0,70 % | $40,06 | $40,37 | $39,86 | 283,30K |
| 2026-09-22 | $40,14 | -0,22 % | $40,60 | $40,86 | $40,07 | 574,90K |
| 2026-09-21 | $40,23 | -1,81 % | $41,00 | $41,14 | $40,02 | 580,70K |
| 2026-09-18 | $40,97 | -0,41 % | $40,97 | $41,13 | $40,56 | 649,10K |
| 2026-09-17 | $41,14 | -0,41 % | $41,63 | $41,63 | $41,05 | 271,00K |
| 2026-09-16 | $41,31 | -0,86 % | $41,71 | $41,78 | $40,65 | 469,00K |
| 2026-09-15 | $41,67 | -0,17 % | $41,84 | $42,14 | $41,53 | 382,70K |
| 2026-09-14 | $41,74 | -0,05 % | $41,72 | $42,14 | $41,52 | 385,90K |
| 2026-09-11 | $41,76 | +0,46 % | $42,00 | $42,16 | $41,44 | 353,60K |
| 2026-09-10 | $41,57 | +0,61 % | $41,30 | $41,65 | $41,07 | 290,10K |
| 2026-09-09 | $41,32 | -1,08 % | $41,54 | $41,66 | $40,98 | 245,70K |
| 2026-09-08 | $41,77 | -0,71 % | $41,86 | $42,14 | $41,67 | 442,60K |
| 2026-09-04 | $42,07 | +0,50 % | $41,68 | $42,24 | $41,68 | 203,10K |
| 2026-09-03 | $41,86 | +0,67 % | $41,89 | $42,29 | $41,78 | 186,40K |
| 2026-09-02 | $41,58 | +1,76 % | $41,19 | $41,84 | $41,00 | 288,20K |
| 2026-09-01 | $40,86 | -1,04 % | $41,13 | $41,26 | $40,45 | 372,50K |
| 2026-08-31 | $41,29 | +0,17 % | $41,14 | $41,43 | $40,58 | 436,60K |
| 2026-08-28 | $41,22 | +0,05 % | $41,15 | $41,33 | $40,82 | 326,20K |
| 2026-08-27 | $41,20 | -0,27 % | $40,99 | $41,32 | $40,66 | 232,40K |
| 2026-08-26 | $41,31 | +0,05 % | $41,51 | $41,70 | $41,24 | 310,50K |
| 2026-08-25 | $41,29 | -1,22 % | $41,86 | $41,86 | $41,26 | 236,40K |
| 2026-08-24 | $41,80 | -0,12 % | $41,90 | $42,10 | $41,71 | 371,60K |
| 2026-08-21 | $41,85 | +0,46 % | $41,95 | $42,07 | $41,29 | 260,30K |
| 2026-08-20 | $41,66 | -0,26 % | $41,60 | $41,87 | $41,44 | 384,80K |
| 2026-08-19 | $41,77 | -2,84 % | $43,14 | $43,14 | $41,68 | 328,50K |
| 2026-08-18 | $42,99 | -0,51 % | $43,32 | $43,32 | $42,82 | 466,20K |
| 2026-08-17 | $43,21 | -0,74 % | $43,45 | $43,72 | $42,98 | 438,40K |
| 2026-08-14 | $43,53 | +0,07 % | $43,46 | $43,84 | $43,13 | 313,50K |
| 2026-08-13 | $43,50 | +1,00 % | $43,43 | $43,72 | $43,25 | 470,20K |
| 2026-08-12 | $43,07 | -0,28 % | $43,27 | $43,47 | $43,06 | 303,30K |
| 2026-08-11 | $43,19 | +0,68 % | $43,23 | $43,40 | $43,02 | 301,00K |
| 2026-08-10 | $42,90 | +0,66 % | $42,30 | $43,03 | $42,29 | 618,80K |
| 2026-08-07 | $42,62 | -0,54 % | $42,76 | $43,13 | $42,15 | 329,60K |
| 2026-08-06 | $42,85 | -0,90 % | $42,93 | $43,58 | $42,60 | 536,70K |
| 2026-08-05 | $43,24 | -0,53 % | $43,65 | $43,65 | $43,04 | 242,30K |
| 2026-08-04 | $43,47 | +0,65 % | $43,29 | $43,89 | $43,19 | 318,40K |
| 2026-08-03 | $43,19 | 0,00 % | $43,18 | $43,97 | $42,79 | 449,70K |
| 2026-07-31 | $43,19 | +1,43 % | $42,77 | $43,30 | $42,24 | 494,80K |
| 2026-07-30 | $42,58 | +0,02 % | $42,89 | $42,89 | $42,46 | 319,10K |
| 2026-07-29 | $42,57 | -0,14 % | $42,41 | $43,21 | $42,29 | 374,70K |
| 2026-07-28 | $42,63 | +0,24 % | $42,71 | $42,95 | $42,25 | 362,60K |
| 2026-07-27 | $42,53 | -1,85 % | $43,42 | $43,71 | $42,50 | 444,30K |
| 2026-07-24 | $43,33 | +0,39 % | $43,40 | $43,82 | $42,92 | 514,90K |
| 2026-07-23 | $43,16 | -1,24 % | $43,03 | $43,28 | $42,13 | 1,09M |
| 2026-07-22 | $43,70 | -4,31 % | $43,58 | $44,53 | $42,59 | 1,25M |
| 2026-07-21 | $45,67 | -0,20 % | $45,80 | $45,89 | $45,20 | 397,90K |
| 2026-07-20 | $45,76 | -1,57 % | $46,37 | $46,43 | $45,49 | 363,20K |
| 2026-07-17 | $46,49 | -1,25 % | $46,76 | $47,06 | $46,14 | 381,50K |
| 2026-07-16 | $47,08 | +3,43 % | $45,69 | $47,28 | $45,68 | 416,10K |
| 2026-07-15 | $45,52 | +1,13 % | $45,18 | $45,89 | $45,18 | 261,60K |
| 2026-07-14 | $45,01 | +0,78 % | $44,70 | $45,15 | $44,53 | 273,60K |
| 2026-07-13 | $44,66 | +0,74 % | $44,54 | $44,79 | $44,22 | 236,70K |
| 2026-07-10 | $44,33 | +0,70 % | $44,03 | $44,57 | $44,02 | 293,60K |
| 2026-07-09 | $44,02 | +2,04 % | $43,14 | $44,23 | $43,14 | 227,20K |
| 2026-07-08 | $43,14 | -2,57 % | $44,12 | $44,25 | $42,95 | 312,70K |
| 2026-07-07 | $44,28 | -0,18 % | $44,74 | $44,77 | $44,24 | 274,80K |
| 2026-07-06 | $44,36 | -0,34 % | $44,23 | $44,70 | $44,23 | 283,50K |
| 2026-07-02 | $44,51 | -1,04 % | $45,28 | $45,50 | $43,92 | 355,70K |
| 2026-07-01 | $44,98 | +1,24 % | $44,65 | $45,63 | $44,65 | 442,80K |
| 2026-06-30 | $44,43 | +0,09 % | $44,31 | $44,62 | $44,13 | 252,60K |
| 2026-06-29 | $44,39 | -1,90 % | $44,90 | $44,94 | $44,16 | 447,20K |
| 2026-06-26 | $45,25 | +1,66 % | $44,78 | $45,41 | $44,61 | 1,81M |
| 2026-06-25 | $44,51 | -0,11 % | $44,52 | $45,23 | $44,49 | 454,80K |
| 2026-06-24 | $44,56 | +1,25 % | $44,03 | $44,68 | $43,81 | 549,10K |
| 2026-06-23 | $44,01 | +2,95 % | $43,11 | $44,09 | $42,86 | 465,30K |
| 2026-06-22 | $42,75 | -0,16 % | $42,81 | $43,46 | $42,61 | 262,30K |
| 2026-06-18 | $42,82 | +1,90 % | $42,21 | $42,85 | $42,21 | 884,00K |
| 2026-06-17 | $42,02 | -2,10 % | $42,73 | $42,91 | $41,50 | 518,80K |
| 2026-06-16 | $42,92 | 0,00 % | $43,29 | $43,46 | $42,60 | 373,50K |
| 2026-06-15 | $42,92 | -1,87 % | $44,03 | $44,12 | $42,81 | 283,30K |
| 2026-06-12 | $43,74 | +1,96 % | $43,25 | $44,02 | $42,82 | 302,30K |
| 2026-06-11 | $42,90 | 0,00 % | $43,25 | $43,25 | $42,54 | 301,40K |
| 2026-06-10 | $42,90 | +0,52 % | $42,78 | $43,14 | $42,25 | 243,50K |
| 2026-06-09 | $42,68 | +1,64 % | $42,36 | $43,29 | $41,67 | 345,00K |
| 2026-06-08 | $41,99 | -0,47 % | $42,42 | $42,77 | $41,86 | 262,80K |
| 2026-06-05 | $42,19 | +1,13 % | $41,91 | $42,33 | $41,52 | 380,70K |
| 2026-06-04 | $41,72 | +1,86 % | $41,61 | $42,02 | $41,40 | 378,00K |
| 2026-06-03 | $40,96 | -2,17 % | $41,69 | $41,82 | $40,94 | 449,00K |
| 2026-06-02 | $41,87 | +1,63 % | $41,24 | $42,03 | $40,90 | 491,50K |
| 2026-06-01 | $41,20 | -1,51 % | $41,52 | $41,73 | $40,29 | 413,80K |
| 2026-05-29 | $41,83 | -0,26 % | $41,65 | $42,18 | $41,35 | 313,30K |
| 2026-05-28 | $41,94 | -0,07 % | $41,95 | $42,10 | $41,61 | 390,10K |
| 2026-05-27 | $41,97 | -0,94 % | $42,53 | $42,60 | $41,90 | 228,30K |
| 2026-05-26 | $42,37 | +0,81 % | $42,15 | $42,77 | $41,96 | 248,40K |