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 | $32,75 | +1,14 % | $32,32 | $33,05 | $32,04 | 107,50K |
| 2026-09-30 | $32,38 | +1,25 % | $31,98 | $32,45 | $31,56 | 147,80K |
| 2026-09-29 | $31,98 | -2,35 % | $32,38 | $32,61 | $31,58 | 130,20K |
| 2026-09-28 | $32,75 | -0,15 % | $33,16 | $33,17 | $32,46 | 78,70K |
| 2026-09-25 | $32,80 | -1,50 % | $33,12 | $33,80 | $32,73 | 117,20K |
| 2026-09-24 | $33,30 | +0,36 % | $33,48 | $33,48 | $32,70 | 74,00K |
| 2026-09-23 | $33,18 | -0,36 % | $33,54 | $34,32 | $32,91 | 94,10K |
| 2026-09-22 | $33,30 | -3,90 % | $34,31 | $34,78 | $33,30 | 134,10K |
| 2026-09-21 | $34,65 | -2,04 % | $35,23 | $35,48 | $34,31 | 117,70K |
| 2026-09-18 | $35,37 | -1,34 % | $35,72 | $36,08 | $35,36 | 236,20K |
| 2026-09-17 | $35,85 | -0,83 % | $36,06 | $36,60 | $35,76 | 72,70K |
| 2026-09-16 | $36,15 | -0,03 % | $36,05 | $36,64 | $35,54 | 72,00K |
| 2026-09-15 | $36,16 | +1,57 % | $35,95 | $36,60 | $35,64 | 129,50K |
| 2026-09-14 | $35,60 | -5,99 % | $37,31 | $37,31 | $35,54 | 146,20K |
| 2026-09-11 | $37,87 | +2,80 % | $36,84 | $38,00 | $36,62 | 132,90K |
| 2026-09-10 | $36,84 | -3,26 % | $38,35 | $38,56 | $36,83 | 127,80K |
| 2026-09-09 | $38,08 | +3,11 % | $37,15 | $38,28 | $36,63 | 158,20K |
| 2026-09-08 | $36,93 | +1,65 % | $36,69 | $37,49 | $36,59 | 133,80K |
| 2026-09-04 | $36,33 | +1,85 % | $35,59 | $36,46 | $35,41 | 122,70K |
| 2026-09-03 | $35,67 | +1,05 % | $35,30 | $36,31 | $35,30 | 69,80K |
| 2026-09-02 | $35,30 | +0,09 % | $35,04 | $35,59 | $34,27 | 114,90K |
| 2026-09-01 | $35,27 | +0,20 % | $35,27 | $35,44 | $34,85 | 88,60K |
| 2026-08-31 | $35,20 | +1,47 % | $35,26 | $35,33 | $34,65 | 79,70K |
| 2026-08-28 | $34,69 | -2,01 % | $35,23 | $35,70 | $34,56 | 74,60K |
| 2026-08-27 | $35,40 | +1,90 % | $34,67 | $35,50 | $34,30 | 77,80K |
| 2026-08-26 | $34,74 | +1,08 % | $34,23 | $34,99 | $34,05 | 77,00K |
| 2026-08-25 | $34,37 | -1,15 % | $34,50 | $35,38 | $34,25 | 77,40K |
| 2026-08-24 | $34,77 | -2,03 % | $35,45 | $35,45 | $34,53 | 131,10K |
| 2026-08-21 | $35,49 | -0,08 % | $35,64 | $36,04 | $34,99 | 212,80K |
| 2026-08-20 | $35,52 | +0,85 % | $35,46 | $35,87 | $35,14 | 153,20K |
| 2026-08-19 | $35,22 | -6,30 % | $37,45 | $37,73 | $34,70 | 261,70K |
| 2026-08-18 | $37,59 | -1,75 % | $38,66 | $38,66 | $37,26 | 115,60K |
| 2026-08-17 | $38,26 | +0,76 % | $37,70 | $38,66 | $37,57 | 128,20K |
| 2026-08-14 | $37,97 | +3,35 % | $36,72 | $38,00 | $36,52 | 152,60K |
| 2026-08-13 | $36,74 | +0,05 % | $36,50 | $37,52 | $36,26 | 147,90K |
| 2026-08-12 | $36,72 | -0,16 % | $36,57 | $37,41 | $36,05 | 170,80K |
| 2026-08-11 | $36,78 | -0,51 % | $37,25 | $37,67 | $34,64 | 154,80K |
| 2026-08-10 | $36,97 | -0,11 % | $37,29 | $37,76 | $36,81 | 88,00K |
| 2026-08-07 | $37,01 | +1,68 % | $36,21 | $37,16 | $35,53 | 81,50K |
| 2026-08-06 | $36,40 | -0,76 % | $37,28 | $37,49 | $36,23 | 85,10K |
| 2026-08-05 | $36,68 | -1,48 % | $37,50 | $37,72 | $35,98 | 110,10K |
| 2026-08-04 | $37,23 | +2,36 % | $36,37 | $37,41 | $36,25 | 86,30K |
| 2026-08-03 | $36,37 | -0,74 % | $35,99 | $36,85 | $35,80 | 76,50K |
| 2026-07-31 | $36,64 | +2,09 % | $35,88 | $36,90 | $35,40 | 127,80K |
| 2026-07-30 | $35,89 | +1,01 % | $35,75 | $36,49 | $35,39 | 170,40K |
| 2026-07-29 | $35,53 | -0,64 % | $36,47 | $37,64 | $35,24 | 128,90K |
| 2026-07-28 | $35,76 | -1,76 % | $36,12 | $37,08 | $34,68 | 172,40K |
| 2026-07-27 | $36,40 | -0,19 % | $36,59 | $37,67 | $35,85 | 162,70K |
| 2026-07-24 | $36,47 | -6,17 % | $39,30 | $40,00 | $35,85 | 174,20K |
| 2026-07-23 | $38,87 | -1,72 % | $40,01 | $40,62 | $37,97 | 131,30K |
| 2026-07-22 | $39,55 | +0,23 % | $39,54 | $40,15 | $38,38 | 139,40K |
| 2026-07-21 | $39,46 | +3,76 % | $38,48 | $39,63 | $38,00 | 98,40K |
| 2026-07-20 | $38,03 | -1,91 % | $38,39 | $39,81 | $38,01 | 105,30K |
| 2026-07-17 | $38,77 | -2,12 % | $39,26 | $39,83 | $38,05 | 92,50K |
| 2026-07-16 | $39,61 | -3,65 % | $40,92 | $41,30 | $39,31 | 98,90K |
| 2026-07-15 | $41,11 | -0,46 % | $41,29 | $42,27 | $40,14 | 153,00K |
| 2026-07-14 | $41,30 | +1,80 % | $40,82 | $42,29 | $40,62 | 169,80K |
| 2026-07-13 | $40,57 | +0,10 % | $40,95 | $41,65 | $40,28 | 90,80K |
| 2026-07-10 | $40,53 | +1,20 % | $40,39 | $41,53 | $39,62 | 85,60K |
| 2026-07-09 | $40,05 | -1,62 % | $41,10 | $41,17 | $39,70 | 92,10K |
| 2026-07-08 | $40,71 | +5,03 % | $38,87 | $41,13 | $38,62 | 105,30K |
| 2026-07-07 | $38,76 | +3,39 % | $37,71 | $38,91 | $37,01 | 154,00K |
| 2026-07-06 | $37,49 | -4,99 % | $39,39 | $40,58 | $37,45 | 101,10K |
| 2026-07-02 | $39,46 | -3,59 % | $40,82 | $41,84 | $38,83 | 104,30K |
| 2026-07-01 | $40,93 | -5,12 % | $43,14 | $43,14 | $40,68 | 135,30K |
| 2026-06-30 | $43,14 | +0,87 % | $43,15 | $43,96 | $42,62 | 79,30K |
| 2026-06-29 | $42,77 | -2,77 % | $44,19 | $44,40 | $42,58 | 103,90K |
| 2026-06-26 | $43,99 | +1,43 % | $43,00 | $44,17 | $42,60 | 513,40K |
| 2026-06-25 | $43,37 | +1,00 % | $42,89 | $44,61 | $42,43 | 269,10K |
| 2026-06-24 | $42,94 | -2,70 % | $43,39 | $44,05 | $42,25 | 175,20K |
| 2026-06-23 | $44,13 | +1,85 % | $43,36 | $44,27 | $42,77 | 246,00K |
| 2026-06-22 | $43,33 | +2,92 % | $42,34 | $43,33 | $42,18 | 142,10K |
| 2026-06-18 | $42,10 | +0,81 % | $41,57 | $42,25 | $40,91 | 208,70K |
| 2026-06-17 | $41,76 | +1,09 % | $41,33 | $42,42 | $41,33 | 90,90K |
| 2026-06-16 | $41,31 | -1,01 % | $41,62 | $42,97 | $41,00 | 96,60K |
| 2026-06-15 | $41,73 | -1,51 % | $41,96 | $42,83 | $41,06 | 83,20K |
| 2026-06-12 | $42,37 | -0,12 % | $42,23 | $43,85 | $41,95 | 99,60K |
| 2026-06-11 | $42,42 | +2,12 % | $42,00 | $43,77 | $41,80 | 229,50K |
| 2026-06-10 | $41,54 | +2,39 % | $40,77 | $41,90 | $40,77 | 104,60K |
| 2026-06-09 | $40,57 | -1,31 % | $42,88 | $42,88 | $40,28 | 83,90K |
| 2026-06-08 | $41,11 | +3,11 % | $40,30 | $42,00 | $40,19 | 61,00K |
| 2026-06-05 | $39,87 | -3,60 % | $41,36 | $41,36 | $39,53 | 64,10K |
| 2026-06-04 | $41,36 | +2,07 % | $40,15 | $41,52 | $40,08 | 63,30K |
| 2026-06-03 | $40,52 | -0,95 % | $40,97 | $41,51 | $40,41 | 87,50K |
| 2026-06-02 | $40,91 | +3,70 % | $39,12 | $40,97 | $38,64 | 118,00K |
| 2026-06-01 | $39,45 | +0,38 % | $40,08 | $40,08 | $39,19 | 132,10K |
| 2026-05-29 | $39,30 | -4,73 % | $41,25 | $41,42 | $38,90 | 150,60K |
| 2026-05-28 | $41,25 | +0,83 % | $41,05 | $41,95 | $40,21 | 137,80K |
| 2026-05-27 | $40,91 | -4,46 % | $42,31 | $42,31 | $40,72 | 102,80K |
| 2026-05-26 | $42,82 | +0,73 % | $42,54 | $44,00 | $42,10 | 176,60K |