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 | $41,74 | -0,48 % | $42,24 | $42,68 | $41,67 | 1,07M |
| 2026-09-29 | $41,94 | -1,57 % | $41,67 | $42,43 | $41,35 | 1,15M |
| 2026-09-28 | $42,61 | -0,49 % | $43,24 | $43,51 | $42,57 | 1,07M |
| 2026-09-25 | $42,82 | -2,10 % | $43,29 | $44,19 | $42,27 | 957,90K |
| 2026-09-24 | $43,74 | -1,97 % | $45,11 | $45,12 | $43,49 | 1,45M |
| 2026-09-23 | $44,62 | -0,93 % | $45,82 | $45,82 | $44,35 | 747,90K |
| 2026-09-22 | $45,04 | +1,90 % | $43,50 | $45,57 | $43,50 | 1,47M |
| 2026-09-21 | $44,20 | -0,14 % | $44,20 | $44,63 | $43,35 | 1,15M |
| 2026-09-18 | $44,26 | +0,18 % | $43,95 | $44,41 | $43,52 | 2,16M |
| 2026-09-17 | $44,18 | -0,36 % | $44,36 | $44,88 | $44,16 | 765,50K |
| 2026-09-16 | $44,34 | -4,75 % | $46,16 | $46,56 | $43,71 | 1,00M |
| 2026-09-15 | $46,55 | +6,08 % | $44,19 | $47,20 | $43,99 | 1,73M |
| 2026-09-14 | $43,88 | -3,09 % | $45,19 | $45,26 | $43,53 | 962,40K |
| 2026-09-11 | $45,28 | -1,01 % | $45,36 | $46,15 | $44,69 | 1,29M |
| 2026-09-10 | $45,74 | +0,62 % | $46,24 | $46,24 | $44,97 | 798,10K |
| 2026-09-09 | $45,46 | -0,94 % | $46,58 | $46,86 | $45,03 | 1,29M |
| 2026-09-08 | $45,89 | +0,61 % | $46,32 | $46,97 | $45,62 | 1,55M |
| 2026-09-04 | $45,61 | -2,10 % | $47,06 | $47,06 | $45,28 | 1,13M |
| 2026-09-03 | $46,59 | -3,10 % | $47,65 | $47,99 | $46,58 | 1,28M |
| 2026-09-02 | $48,08 | +3,18 % | $46,37 | $48,51 | $45,79 | 1,03M |
| 2026-09-01 | $46,60 | +1,68 % | $46,59 | $46,80 | $46,00 | 1,12M |
| 2026-08-31 | $45,83 | +0,15 % | $46,69 | $47,10 | $45,63 | 958,40K |
| 2026-08-28 | $45,76 | -2,10 % | $46,63 | $46,74 | $45,28 | 880,80K |
| 2026-08-27 | $46,74 | +3,45 % | $44,97 | $46,83 | $44,73 | 792,40K |
| 2026-08-26 | $45,18 | -1,48 % | $45,34 | $45,88 | $44,76 | 1,24M |
| 2026-08-25 | $45,86 | -0,26 % | $45,20 | $46,36 | $45,02 | 1,10M |
| 2026-08-24 | $45,98 | -0,63 % | $46,00 | $46,17 | $44,37 | 1,72M |
| 2026-08-21 | $46,27 | -1,51 % | $47,15 | $47,79 | $46,24 | 1,32M |
| 2026-08-20 | $46,98 | +2,42 % | $46,56 | $47,24 | $46,21 | 714,50K |
| 2026-08-19 | $45,87 | +1,37 % | $45,72 | $46,53 | $45,43 | 1,12M |
| 2026-08-18 | $45,25 | +0,15 % | $45,53 | $45,59 | $45,13 | 734,80K |
| 2026-08-17 | $45,18 | +0,18 % | $45,20 | $45,49 | $44,80 | 833,70K |
| 2026-08-14 | $45,10 | +1,83 % | $44,54 | $45,66 | $44,37 | 904,30K |
| 2026-08-13 | $44,29 | +0,48 % | $44,17 | $44,41 | $43,11 | 843,70K |
| 2026-08-12 | $44,08 | -0,90 % | $44,07 | $44,55 | $43,53 | 1,12M |
| 2026-08-11 | $44,48 | +2,14 % | $43,84 | $44,65 | $43,40 | 1,38M |
| 2026-08-10 | $43,55 | +6,82 % | $41,49 | $43,61 | $41,43 | 1,86M |
| 2026-08-07 | $40,77 | +0,20 % | $40,62 | $41,49 | $40,27 | 1,03M |
| 2026-08-06 | $40,69 | +1,98 % | $40,62 | $41,51 | $40,62 | 1,01M |
| 2026-08-05 | $39,90 | -2,28 % | $41,21 | $41,24 | $39,40 | 1,07M |
| 2026-08-04 | $40,83 | +1,01 % | $39,87 | $40,90 | $39,78 | 1,44M |
| 2026-08-03 | $40,42 | -4,67 % | $41,62 | $41,82 | $40,22 | 1,37M |
| 2026-07-31 | $42,40 | +2,32 % | $41,87 | $42,57 | $41,36 | 1,04M |
| 2026-07-30 | $41,44 | +1,05 % | $41,26 | $41,72 | $40,29 | 2,31M |
| 2026-07-29 | $41,01 | +4,62 % | $40,10 | $41,03 | $39,35 | 3,12M |
| 2026-07-28 | $39,20 | -9,07 % | $40,25 | $41,42 | $39,02 | 4,20M |
| 2026-07-27 | $43,11 | -0,35 % | $42,83 | $43,40 | $42,62 | 2,07M |
| 2026-07-24 | $43,26 | +0,35 % | $43,23 | $43,60 | $42,58 | 1,84M |
| 2026-07-23 | $43,11 | -0,53 % | $42,92 | $44,12 | $42,92 | 1,56M |
| 2026-07-22 | $43,34 | +1,74 % | $43,01 | $43,91 | $43,01 | 1,91M |
| 2026-07-21 | $42,60 | +4,93 % | $40,99 | $42,68 | $40,36 | 1,33M |
| 2026-07-20 | $40,60 | -2,17 % | $41,13 | $41,80 | $40,55 | 1,06M |
| 2026-07-17 | $41,50 | +2,67 % | $40,44 | $41,55 | $40,10 | 1,24M |
| 2026-07-16 | $40,42 | -0,39 % | $40,17 | $41,14 | $40,17 | 1,37M |
| 2026-07-15 | $40,58 | -2,64 % | $42,13 | $42,15 | $39,84 | 1,50M |
| 2026-07-14 | $41,68 | -0,26 % | $42,21 | $42,43 | $41,18 | 1,61M |
| 2026-07-13 | $41,79 | +4,55 % | $40,18 | $41,89 | $40,18 | 1,63M |
| 2026-07-10 | $39,97 | +2,75 % | $39,24 | $40,01 | $39,15 | 1,20M |
| 2026-07-09 | $38,90 | -1,49 % | $39,19 | $39,19 | $38,38 | 956,00K |
| 2026-07-08 | $39,49 | +2,95 % | $38,57 | $39,97 | $38,57 | 1,86M |
| 2026-07-07 | $38,36 | +2,54 % | $37,88 | $38,51 | $37,49 | 1,22M |
| 2026-07-06 | $37,41 | -1,53 % | $37,82 | $38,56 | $37,31 | 1,42M |
| 2026-07-02 | $37,99 | +2,45 % | $37,63 | $38,40 | $37,47 | 1,47M |
| 2026-07-01 | $37,08 | -0,59 % | $36,82 | $37,79 | $36,76 | 1,66M |
| 2026-06-30 | $37,30 | -2,15 % | $38,37 | $38,70 | $37,28 | 1,46M |
| 2026-06-29 | $38,12 | -0,55 % | $38,59 | $39,15 | $37,80 | 2,12M |
| 2026-06-26 | $38,33 | -2,14 % | $38,65 | $39,36 | $38,10 | 6,84M |
| 2026-06-25 | $39,17 | 0,00 % | $38,91 | $39,58 | $38,71 | 1,65M |
| 2026-06-24 | $39,17 | -6,63 % | $41,01 | $41,19 | $39,17 | 2,42M |
| 2026-06-23 | $41,95 | -0,94 % | $42,12 | $42,28 | $41,53 | 1,20M |
| 2026-06-22 | $42,35 | +1,61 % | $41,92 | $42,47 | $41,10 | 1,33M |
| 2026-06-18 | $41,68 | -3,14 % | $42,64 | $42,70 | $40,29 | 3,53M |
| 2026-06-17 | $43,03 | -1,10 % | $43,32 | $44,08 | $42,60 | 1,33M |
| 2026-06-16 | $43,51 | -3,63 % | $44,56 | $44,96 | $43,22 | 1,70M |
| 2026-06-15 | $45,15 | -3,79 % | $45,90 | $46,33 | $45,06 | 1,28M |
| 2026-06-12 | $46,93 | +1,73 % | $45,95 | $47,17 | $45,87 | 729,50K |
| 2026-06-11 | $46,13 | -0,30 % | $46,79 | $47,27 | $45,77 | 835,70K |
| 2026-06-10 | $46,27 | +2,14 % | $44,82 | $46,71 | $44,82 | 1,33M |
| 2026-06-09 | $45,30 | -3,58 % | $46,86 | $47,10 | $44,62 | 899,40K |
| 2026-06-08 | $46,98 | +3,46 % | $46,14 | $47,09 | $46,14 | 858,70K |
| 2026-06-05 | $45,41 | -2,72 % | $46,34 | $46,47 | $45,04 | 950,00K |
| 2026-06-04 | $46,68 | +0,06 % | $46,10 | $46,96 | $45,50 | 855,70K |
| 2026-06-03 | $46,65 | -1,02 % | $47,12 | $47,76 | $46,17 | 1,26M |
| 2026-06-02 | $47,13 | +0,02 % | $46,93 | $47,95 | $46,77 | 1,04M |
| 2026-06-01 | $47,12 | +1,38 % | $46,93 | $47,34 | $46,50 | 1,15M |
| 2026-05-29 | $46,48 | -1,53 % | $46,73 | $47,07 | $45,98 | 1,58M |
| 2026-05-28 | $47,20 | -0,40 % | $47,53 | $47,88 | $46,78 | 1,23M |
| 2026-05-27 | $47,39 | -5,26 % | $49,00 | $49,10 | $47,13 | 1,77M |
| 2026-05-26 | $50,02 | -3,81 % | $51,00 | $52,01 | $49,98 | 1,43M |
| 2026-05-22 | $52,00 | -0,65 % | $52,54 | $52,56 | $51,69 | 1,15M |