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 | $36,19 | +1,60 % | $35,69 | $36,50 | $35,41 | 358,70K |
| 2026-09-30 | $35,62 | +0,14 % | $35,64 | $35,74 | $35,35 | 329,20K |
| 2026-09-29 | $35,57 | +1,45 % | $35,04 | $35,59 | $34,85 | 233,20K |
| 2026-09-28 | $35,06 | -1,68 % | $35,32 | $35,52 | $34,52 | 298,00K |
| 2026-09-25 | $35,66 | -0,06 % | $35,74 | $36,24 | $35,47 | 303,60K |
| 2026-09-24 | $35,68 | -0,78 % | $35,88 | $35,88 | $34,86 | 376,30K |
| 2026-09-23 | $35,96 | +0,22 % | $35,76 | $36,21 | $35,39 | 252,30K |
| 2026-09-22 | $35,88 | +0,17 % | $36,33 | $36,47 | $35,63 | 327,50K |
| 2026-09-21 | $35,82 | -0,86 % | $36,31 | $36,31 | $35,60 | 258,10K |
| 2026-09-18 | $36,13 | +0,50 % | $35,89 | $36,21 | $35,59 | 677,80K |
| 2026-09-17 | $35,95 | -1,05 % | $36,95 | $36,95 | $35,33 | 467,70K |
| 2026-09-16 | $36,33 | +1,06 % | $36,04 | $36,38 | $35,79 | 433,80K |
| 2026-09-15 | $35,95 | +0,25 % | $35,81 | $36,14 | $35,36 | 358,70K |
| 2026-09-14 | $35,86 | -1,10 % | $35,76 | $36,17 | $35,44 | 297,70K |
| 2026-09-11 | $36,26 | +2,11 % | $35,51 | $36,32 | $35,51 | 329,90K |
| 2026-09-10 | $35,51 | -1,11 % | $35,70 | $36,12 | $35,43 | 251,20K |
| 2026-09-09 | $35,91 | -3,18 % | $36,70 | $37,06 | $35,72 | 343,70K |
| 2026-09-08 | $37,09 | +0,22 % | $36,91 | $37,24 | $36,49 | 405,60K |
| 2026-09-04 | $37,01 | -0,11 % | $36,94 | $37,48 | $36,19 | 567,50K |
| 2026-09-03 | $37,05 | +3,93 % | $35,86 | $37,22 | $35,43 | 476,90K |
| 2026-09-02 | $35,65 | +1,16 % | $35,45 | $36,61 | $35,45 | 390,90K |
| 2026-09-01 | $35,24 | -2,76 % | $36,00 | $36,37 | $34,94 | 520,10K |
| 2026-08-31 | $36,24 | +2,52 % | $35,35 | $36,48 | $35,05 | 539,10K |
| 2026-08-28 | $35,35 | +0,20 % | $35,38 | $36,14 | $34,65 | 435,70K |
| 2026-08-27 | $35,28 | -1,26 % | $34,68 | $35,40 | $33,91 | 1,12M |
| 2026-08-26 | $35,73 | -1,92 % | $35,87 | $36,40 | $35,23 | 657,40K |
| 2026-08-25 | $36,43 | -3,09 % | $37,44 | $37,95 | $35,80 | 684,50K |
| 2026-08-24 | $37,59 | -1,31 % | $46,16 | $51,77 | $36,38 | 2,34M |
| 2026-08-21 | $38,09 | +0,85 % | $37,97 | $38,29 | $37,21 | 349,80K |
| 2026-08-20 | $37,77 | -0,08 % | $37,46 | $38,29 | $37,46 | 316,10K |
| 2026-08-19 | $37,80 | -0,03 % | $38,15 | $38,25 | $37,70 | 276,70K |
| 2026-08-18 | $37,81 | -0,66 % | $37,66 | $37,97 | $37,13 | 270,40K |
| 2026-08-17 | $38,06 | -0,68 % | $38,06 | $38,34 | $37,94 | 207,20K |
| 2026-08-14 | $38,32 | +0,16 % | $38,30 | $38,47 | $37,86 | 190,40K |
| 2026-08-13 | $38,26 | -1,57 % | $39,23 | $39,62 | $38,22 | 207,90K |
| 2026-08-12 | $38,87 | -1,87 % | $39,91 | $40,11 | $38,67 | 226,40K |
| 2026-08-11 | $39,61 | -1,00 % | $40,21 | $40,88 | $39,38 | 240,10K |
| 2026-08-10 | $40,01 | -3,26 % | $40,94 | $41,43 | $39,93 | 188,90K |
| 2026-08-07 | $41,36 | +1,08 % | $40,84 | $41,62 | $40,68 | 247,20K |
| 2026-08-06 | $40,92 | +1,44 % | $40,13 | $41,19 | $40,13 | 245,70K |
| 2026-08-05 | $40,34 | +0,30 % | $40,30 | $40,55 | $39,97 | 231,10K |
| 2026-08-04 | $40,22 | +5,59 % | $38,63 | $40,31 | $38,35 | 401,90K |
| 2026-08-03 | $38,09 | +2,72 % | $37,27 | $38,33 | $37,18 | 241,70K |
| 2026-07-31 | $37,08 | +1,95 % | $36,31 | $37,19 | $36,08 | 234,90K |
| 2026-07-30 | $36,37 | 0,00 % | $36,68 | $36,85 | $35,88 | 323,90K |
| 2026-07-29 | $36,37 | -2,36 % | $36,88 | $37,62 | $36,02 | 328,50K |
| 2026-07-28 | $37,25 | +2,34 % | $36,34 | $37,36 | $36,26 | 274,70K |
| 2026-07-27 | $36,40 | +1,85 % | $36,08 | $36,57 | $35,68 | 215,40K |
| 2026-07-24 | $35,74 | +0,22 % | $36,03 | $36,25 | $35,53 | 207,30K |
| 2026-07-23 | $35,66 | +0,25 % | $34,96 | $35,80 | $34,95 | 263,40K |
| 2026-07-22 | $35,57 | -1,69 % | $35,96 | $36,48 | $35,35 | 309,60K |
| 2026-07-21 | $36,18 | +0,36 % | $36,24 | $36,54 | $35,44 | 227,10K |
| 2026-07-20 | $36,05 | -0,19 % | $36,21 | $36,56 | $35,92 | 232,20K |
| 2026-07-17 | $36,12 | -1,50 % | $36,15 | $36,88 | $36,09 | 252,70K |
| 2026-07-16 | $36,67 | +3,12 % | $35,33 | $36,73 | $35,33 | 274,70K |
| 2026-07-15 | $35,56 | -0,95 % | $35,87 | $36,31 | $35,49 | 290,20K |
| 2026-07-14 | $35,90 | +0,45 % | $36,12 | $36,12 | $35,54 | 241,90K |
| 2026-07-13 | $35,74 | -0,91 % | $35,93 | $36,30 | $35,62 | 282,10K |
| 2026-07-10 | $36,07 | -0,06 % | $36,28 | $36,38 | $35,56 | 487,00K |
| 2026-07-09 | $36,09 | -5,23 % | $37,20 | $37,61 | $34,20 | 673,50K |
| 2026-07-08 | $38,08 | -0,83 % | $38,02 | $38,56 | $37,66 | 384,50K |
| 2026-07-07 | $38,40 | -1,99 % | $38,81 | $38,87 | $37,94 | 275,60K |
| 2026-07-06 | $39,18 | +3,68 % | $37,97 | $39,24 | $37,80 | 226,30K |
| 2026-07-02 | $37,79 | -0,18 % | $38,11 | $38,41 | $37,22 | 233,10K |
| 2026-07-01 | $37,86 | -0,32 % | $37,98 | $38,66 | $37,69 | 281,70K |
| 2026-06-30 | $37,98 | +1,85 % | $37,42 | $38,18 | $37,27 | 262,50K |
| 2026-06-29 | $37,29 | 0,00 % | $37,07 | $37,45 | $36,67 | 331,20K |
| 2026-06-26 | $37,29 | -0,35 % | $37,00 | $37,67 | $36,73 | 905,80K |
| 2026-06-25 | $37,42 | 0,00 % | $38,03 | $38,38 | $37,34 | 541,50K |
| 2026-06-24 | $37,42 | -0,19 % | $37,29 | $38,38 | $37,21 | 491,20K |
| 2026-06-23 | $37,49 | -0,03 % | $37,22 | $38,31 | $37,05 | 560,20K |
| 2026-06-22 | $37,50 | +0,29 % | $36,93 | $37,61 | $36,32 | 590,70K |
| 2026-06-18 | $37,39 | +3,69 % | $36,85 | $38,02 | $36,55 | 1,53M |
| 2026-06-17 | $36,06 | -3,81 % | $37,52 | $37,99 | $36,04 | 397,70K |
| 2026-06-16 | $37,49 | -0,21 % | $37,82 | $38,43 | $37,26 | 562,30K |
| 2026-06-15 | $37,57 | +0,94 % | $37,88 | $38,23 | $37,46 | 1,03M |
| 2026-06-12 | $37,22 | +2,17 % | $36,43 | $37,62 | $36,08 | 401,70K |
| 2026-06-11 | $36,43 | +3,41 % | $35,46 | $36,56 | $35,16 | 459,90K |
| 2026-06-10 | $35,23 | +0,26 % | $35,05 | $35,61 | $34,72 | 313,20K |
| 2026-06-09 | $35,14 | +0,37 % | $35,08 | $36,02 | $34,32 | 320,50K |
| 2026-06-08 | $35,01 | +0,14 % | $35,48 | $35,48 | $34,72 | 373,20K |
| 2026-06-05 | $34,96 | -2,26 % | $35,54 | $35,70 | $34,90 | 268,40K |
| 2026-06-04 | $35,77 | -0,61 % | $36,11 | $36,42 | $35,72 | 270,40K |
| 2026-06-03 | $35,99 | -0,58 % | $36,01 | $36,33 | $35,72 | 378,10K |
| 2026-06-02 | $36,20 | +2,64 % | $35,27 | $36,42 | $35,27 | 387,60K |
| 2026-06-01 | $35,27 | -6,02 % | $36,92 | $37,46 | $34,76 | 582,60K |
| 2026-05-29 | $37,53 | +2,07 % | $36,82 | $37,55 | $36,50 | 699,50K |
| 2026-05-28 | $36,77 | +1,69 % | $36,04 | $36,90 | $35,25 | 345,50K |
| 2026-05-27 | $36,16 | -2,51 % | $37,18 | $37,32 | $36,06 | 341,50K |
| 2026-05-26 | $37,09 | -0,86 % | $37,52 | $38,07 | $37,00 | 388,40K |