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 | $31,72 | +0,70 % | $31,49 | $32,00 | $31,49 | 686,60K |
| 2026-09-29 | $31,50 | -2,30 % | $32,00 | $32,15 | $31,21 | 1,23M |
| 2026-09-28 | $32,24 | +1,54 % | $31,70 | $32,27 | $31,14 | 744,00K |
| 2026-09-25 | $31,75 | +0,60 % | $31,30 | $31,87 | $31,30 | 698,00K |
| 2026-09-24 | $31,56 | +1,09 % | $31,34 | $31,79 | $31,30 | 797,10K |
| 2026-09-23 | $31,22 | -3,58 % | $32,01 | $32,19 | $31,16 | 1,25M |
| 2026-09-22 | $32,38 | -1,46 % | $33,17 | $33,17 | $32,22 | 1,02M |
| 2026-09-21 | $32,86 | +0,55 % | $32,80 | $32,95 | $32,60 | 912,70K |
| 2026-09-18 | $32,68 | -2,07 % | $33,05 | $33,13 | $32,49 | 5,66M |
| 2026-09-17 | $33,37 | -0,21 % | $33,52 | $33,60 | $33,18 | 796,40K |
| 2026-09-16 | $33,44 | -1,01 % | $33,58 | $33,86 | $33,27 | 1,05M |
| 2026-09-15 | $33,78 | -0,24 % | $33,64 | $33,91 | $33,35 | 1,04M |
| 2026-09-14 | $33,86 | +3,52 % | $33,20 | $34,06 | $33,19 | 848,00K |
| 2026-09-11 | $32,71 | -0,21 % | $32,85 | $33,08 | $32,53 | 987,60K |
| 2026-09-10 | $32,78 | -0,91 % | $32,88 | $33,02 | $32,49 | 782,80K |
| 2026-09-09 | $33,08 | -0,78 % | $33,12 | $33,30 | $32,70 | 1,06M |
| 2026-09-08 | $33,34 | -1,65 % | $33,50 | $33,78 | $32,91 | 1,09M |
| 2026-09-04 | $33,90 | -2,36 % | $34,70 | $34,91 | $33,83 | 1,55M |
| 2026-09-03 | $34,72 | +0,90 % | $34,81 | $34,81 | $34,37 | 820,10K |
| 2026-09-02 | $34,41 | +0,53 % | $34,45 | $34,93 | $34,28 | 1,27M |
| 2026-09-01 | $34,23 | -0,52 % | $34,28 | $34,69 | $34,07 | 1,39M |
| 2026-08-31 | $34,41 | -1,26 % | $34,85 | $34,87 | $34,37 | 1,21M |
| 2026-08-28 | $34,85 | -1,33 % | $35,28 | $35,46 | $34,70 | 1,58M |
| 2026-08-27 | $35,32 | +0,23 % | $34,86 | $35,76 | $34,72 | 1,60M |
| 2026-08-26 | $35,24 | +0,26 % | $35,12 | $35,35 | $34,96 | 660,00K |
| 2026-08-25 | $35,15 | +0,29 % | $34,84 | $35,19 | $34,19 | 919,20K |
| 2026-08-24 | $35,05 | +1,45 % | $34,57 | $35,12 | $34,46 | 1,36M |
| 2026-08-21 | $34,55 | +2,28 % | $33,66 | $34,62 | $33,66 | 856,80K |
| 2026-08-20 | $33,78 | +0,75 % | $33,21 | $33,83 | $33,03 | 743,30K |
| 2026-08-19 | $33,53 | +0,12 % | $33,49 | $33,78 | $32,89 | 902,20K |
| 2026-08-18 | $33,49 | +2,48 % | $32,90 | $33,73 | $32,86 | 736,90K |
| 2026-08-17 | $32,68 | -1,48 % | $32,93 | $33,20 | $32,55 | 867,60K |
| 2026-08-14 | $33,17 | +0,73 % | $32,76 | $33,36 | $32,76 | 868,50K |
| 2026-08-13 | $32,93 | +0,76 % | $32,32 | $33,12 | $32,32 | 2,21M |
| 2026-08-12 | $32,68 | +0,03 % | $32,47 | $32,92 | $32,26 | 1,04M |
| 2026-08-11 | $32,67 | +0,52 % | $32,45 | $32,90 | $32,28 | 1,09M |
| 2026-08-10 | $32,50 | +0,15 % | $32,26 | $32,68 | $32,08 | 752,30K |
| 2026-08-07 | $32,45 | -4,19 % | $33,70 | $33,70 | $32,38 | 830,20K |
| 2026-08-06 | $33,87 | +2,23 % | $34,71 | $35,31 | $33,45 | 1,86M |
| 2026-08-05 | $33,13 | +1,25 % | $32,83 | $33,14 | $32,13 | 1,73M |
| 2026-08-04 | $32,72 | +2,93 % | $31,54 | $32,75 | $31,54 | 1,60M |
| 2026-08-03 | $31,79 | +1,66 % | $31,71 | $32,23 | $31,55 | 1,10M |
| 2026-07-31 | $31,27 | -1,67 % | $31,55 | $31,87 | $31,01 | 885,00K |
| 2026-07-30 | $31,80 | -2,57 % | $32,23 | $32,23 | $31,18 | 989,30K |
| 2026-07-29 | $32,64 | +2,61 % | $31,81 | $33,04 | $31,81 | 1,10M |
| 2026-07-28 | $31,81 | +2,88 % | $31,23 | $32,03 | $31,15 | 1,09M |
| 2026-07-27 | $30,92 | +2,42 % | $30,52 | $31,09 | $30,52 | 1,06M |
| 2026-07-24 | $30,19 | +1,48 % | $29,69 | $30,27 | $29,69 | 758,90K |
| 2026-07-23 | $29,75 | -3,88 % | $30,62 | $30,85 | $29,60 | 1,08M |
| 2026-07-22 | $30,95 | -0,83 % | $31,65 | $31,65 | $30,84 | 751,20K |
| 2026-07-21 | $31,21 | -3,10 % | $31,83 | $31,95 | $31,19 | 972,20K |
| 2026-07-20 | $32,21 | -0,65 % | $32,43 | $32,48 | $32,04 | 883,00K |
| 2026-07-17 | $32,42 | -0,37 % | $32,64 | $32,91 | $32,19 | 1,01M |
| 2026-07-16 | $32,54 | +2,78 % | $31,96 | $32,66 | $31,95 | 1,08M |
| 2026-07-15 | $31,66 | +1,64 % | $31,15 | $32,05 | $30,85 | 1,48M |
| 2026-07-14 | $31,15 | -0,83 % | $30,93 | $31,24 | $30,87 | 1,00M |
| 2026-07-13 | $31,41 | +1,55 % | $31,07 | $31,54 | $31,02 | 1,22M |
| 2026-07-10 | $30,93 | -0,64 % | $31,41 | $31,60 | $30,79 | 887,10K |
| 2026-07-09 | $31,13 | +3,42 % | $29,99 | $31,29 | $29,99 | 1,72M |
| 2026-07-08 | $30,10 | -1,21 % | $30,49 | $30,55 | $29,96 | 1,47M |
| 2026-07-07 | $30,47 | +1,50 % | $30,53 | $30,77 | $30,21 | 1,44M |
| 2026-07-06 | $30,02 | -0,50 % | $30,40 | $30,40 | $29,64 | 1,39M |
| 2026-07-02 | $30,17 | +3,15 % | $29,20 | $30,20 | $28,86 | 1,48M |
| 2026-07-01 | $29,25 | +4,24 % | $28,29 | $29,82 | $28,06 | 2,13M |
| 2026-06-30 | $28,06 | -1,75 % | $28,43 | $28,70 | $27,78 | 4,48M |
| 2026-06-29 | $28,56 | -0,59 % | $29,18 | $29,24 | $28,45 | 1,86M |
| 2026-06-26 | $28,73 | +1,38 % | $28,48 | $29,03 | $28,48 | 1,68M |
| 2026-06-25 | $28,34 | -0,67 % | $28,57 | $28,81 | $28,29 | 1,39M |
| 2026-06-24 | $28,53 | +0,81 % | $28,45 | $29,01 | $28,22 | 2,13M |
| 2026-06-23 | $28,30 | +1,36 % | $28,05 | $28,38 | $27,90 | 2,81M |
| 2026-06-22 | $27,92 | -2,89 % | $28,53 | $28,64 | $27,85 | 2,14M |
| 2026-06-18 | $28,75 | -2,87 % | $29,60 | $29,60 | $28,44 | 9,58M |
| 2026-06-17 | $29,60 | +0,17 % | $29,46 | $30,31 | $29,19 | 1,50M |
| 2026-06-16 | $29,55 | +1,03 % | $29,18 | $29,61 | $28,68 | 1,62M |
| 2026-06-15 | $29,25 | -0,03 % | $29,20 | $29,35 | $28,78 | 2,28M |
| 2026-06-12 | $29,26 | -2,89 % | $30,04 | $30,21 | $29,22 | 2,24M |
| 2026-06-11 | $30,13 | -2,49 % | $30,70 | $30,76 | $30,08 | 1,57M |
| 2026-06-10 | $30,90 | -0,52 % | $31,06 | $31,48 | $30,82 | 1,17M |
| 2026-06-09 | $31,06 | +0,10 % | $31,17 | $31,49 | $30,92 | 1,13M |
| 2026-06-08 | $31,03 | -0,51 % | $31,07 | $31,09 | $30,37 | 953,80K |
| 2026-06-05 | $31,19 | +1,33 % | $30,89 | $31,28 | $30,75 | 926,00K |
| 2026-06-04 | $30,78 | +3,22 % | $30,19 | $30,84 | $30,05 | 1,20M |
| 2026-06-03 | $29,82 | -1,19 % | $30,35 | $30,37 | $29,47 | 1,21M |
| 2026-06-02 | $30,18 | -1,63 % | $30,94 | $30,94 | $29,92 | 1,60M |
| 2026-06-01 | $30,68 | +2,88 % | $29,79 | $30,68 | $29,63 | 1,39M |
| 2026-05-29 | $29,82 | -1,71 % | $30,34 | $30,34 | $29,58 | 2,09M |
| 2026-05-28 | $30,34 | -0,43 % | $30,30 | $30,56 | $30,08 | 1,11M |
| 2026-05-27 | $30,47 | +1,74 % | $30,01 | $30,95 | $29,98 | 1,60M |
| 2026-05-26 | $29,95 | +0,91 % | $29,71 | $30,07 | $29,56 | 991,00K |
| 2026-05-22 | $29,68 | -1,33 % | $30,33 | $30,65 | $29,43 | 1,02M |