Markt geöffnet· · 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 | $44,27 | +1,47 % | $43,38 | $44,68 | $43,13 | 464,13K |
| 2026-09-30 | $43,63 | -1,33 % | $44,20 | $44,55 | $43,27 | 1,23M |
| 2026-09-29 | $44,22 | -3,53 % | $45,11 | $45,52 | $43,62 | 1,02M |
| 2026-09-28 | $45,84 | -0,91 % | $46,66 | $47,01 | $45,67 | 538,30K |
| 2026-09-25 | $46,26 | -0,88 % | $46,28 | $47,50 | $46,21 | 900,00K |
| 2026-09-24 | $46,67 | +0,93 % | $46,93 | $46,94 | $45,70 | 703,10K |
| 2026-09-23 | $46,24 | +0,28 % | $46,35 | $46,49 | $45,37 | 432,10K |
| 2026-09-22 | $46,11 | +0,39 % | $45,40 | $46,33 | $45,26 | 961,50K |
| 2026-09-21 | $45,93 | -0,78 % | $46,26 | $46,50 | $45,32 | 874,20K |
| 2026-09-18 | $46,29 | +0,19 % | $46,15 | $46,46 | $45,18 | 2,66M |
| 2026-09-17 | $46,20 | -0,88 % | $47,00 | $47,57 | $46,01 | 794,10K |
| 2026-09-16 | $46,61 | -2,24 % | $47,38 | $47,72 | $45,54 | 895,50K |
| 2026-09-15 | $47,68 | +2,41 % | $46,86 | $48,29 | $46,52 | 1,02M |
| 2026-09-14 | $46,56 | -8,87 % | $50,41 | $50,41 | $46,16 | 1,09M |
| 2026-09-11 | $51,09 | +1,03 % | $50,88 | $51,40 | $50,51 | 1,14M |
| 2026-09-10 | $50,57 | +4,29 % | $49,03 | $51,06 | $49,01 | 956,50K |
| 2026-09-09 | $48,49 | -4,32 % | $50,79 | $51,47 | $48,45 | 961,80K |
| 2026-09-08 | $50,68 | -1,40 % | $52,02 | $52,03 | $50,56 | 639,70K |
| 2026-09-04 | $51,40 | -0,73 % | $51,33 | $51,97 | $50,99 | 394,00K |
| 2026-09-03 | $51,78 | +0,29 % | $51,81 | $52,45 | $51,25 | 843,80K |
| 2026-09-02 | $51,63 | +0,60 % | $51,25 | $52,38 | $50,52 | 649,00K |
| 2026-09-01 | $51,32 | -0,85 % | $52,07 | $52,70 | $51,18 | 613,20K |
| 2026-08-31 | $51,76 | +2,31 % | $51,91 | $52,20 | $50,76 | 926,10K |
| 2026-08-28 | $50,59 | -1,21 % | $50,69 | $51,78 | $50,00 | 578,60K |
| 2026-08-27 | $51,21 | +3,20 % | $49,27 | $51,56 | $49,04 | 960,30K |
| 2026-08-26 | $49,62 | -0,58 % | $49,50 | $49,88 | $48,15 | 912,80K |
| 2026-08-25 | $49,91 | -1,09 % | $50,66 | $52,18 | $49,89 | 1,08M |
| 2026-08-24 | $50,46 | -4,79 % | $52,49 | $53,37 | $49,87 | 825,40K |
| 2026-08-21 | $53,00 | +0,97 % | $52,90 | $53,85 | $51,88 | 964,30K |
| 2026-08-20 | $52,49 | -0,38 % | $53,03 | $53,59 | $51,26 | 715,10K |
| 2026-08-19 | $52,69 | -0,77 % | $53,64 | $54,00 | $52,46 | 1,03M |
| 2026-08-18 | $53,10 | -1,87 % | $53,91 | $54,00 | $52,12 | 1,06M |
| 2026-08-17 | $54,11 | +3,66 % | $52,36 | $54,25 | $51,95 | 2,03M |
| 2026-08-14 | $52,20 | +1,66 % | $51,44 | $53,10 | $51,26 | 447,80K |
| 2026-08-13 | $51,35 | +0,65 % | $50,78 | $51,69 | $50,39 | 519,50K |
| 2026-08-12 | $51,02 | +0,51 % | $51,03 | $51,42 | $49,78 | 708,30K |
| 2026-08-11 | $50,76 | -0,70 % | $51,41 | $52,00 | $50,55 | 463,30K |
| 2026-08-10 | $51,12 | +6,57 % | $48,52 | $51,14 | $48,47 | 753,30K |
| 2026-08-07 | $47,97 | -2,60 % | $48,81 | $49,28 | $47,93 | 599,20K |
| 2026-08-06 | $49,25 | +2,45 % | $49,25 | $50,10 | $48,84 | 940,80K |
| 2026-08-05 | $48,07 | -4,68 % | $50,42 | $50,46 | $48,04 | 1,01M |
| 2026-08-04 | $50,43 | +3,51 % | $48,48 | $50,60 | $48,34 | 884,20K |
| 2026-08-03 | $48,72 | -0,12 % | $48,12 | $49,27 | $47,01 | 702,70K |
| 2026-07-31 | $48,78 | +2,39 % | $48,44 | $48,99 | $47,14 | 730,40K |
| 2026-07-30 | $47,64 | +2,28 % | $46,84 | $48,24 | $46,58 | 752,70K |
| 2026-07-29 | $46,58 | -2,94 % | $49,01 | $50,14 | $46,57 | 1,21M |
| 2026-07-28 | $47,99 | -8,01 % | $51,82 | $52,14 | $47,56 | 1,50M |
| 2026-07-27 | $52,17 | -1,06 % | $51,61 | $53,98 | $51,10 | 1,67M |
| 2026-07-24 | $52,73 | +9,81 % | $48,26 | $53,10 | $47,66 | 3,96M |
| 2026-07-23 | $48,02 | +6,71 % | $47,22 | $51,48 | $46,49 | 2,60M |
| 2026-07-22 | $45,00 | +0,78 % | $45,13 | $45,91 | $44,85 | 1,33M |
| 2026-07-21 | $44,65 | +4,27 % | $43,50 | $45,14 | $42,86 | 915,60K |
| 2026-07-20 | $42,82 | +1,28 % | $42,22 | $43,58 | $42,06 | 882,60K |
| 2026-07-17 | $42,28 | -0,05 % | $42,43 | $42,94 | $41,42 | 575,90K |
| 2026-07-16 | $42,30 | -0,84 % | $42,50 | $43,15 | $42,15 | 876,20K |
| 2026-07-15 | $42,66 | -1,43 % | $43,51 | $43,61 | $41,92 | 964,70K |
| 2026-07-14 | $43,28 | +0,14 % | $43,96 | $44,22 | $42,54 | 756,60K |
| 2026-07-13 | $43,22 | +2,66 % | $42,42 | $43,92 | $42,42 | 838,20K |
| 2026-07-10 | $42,10 | +3,49 % | $40,62 | $42,31 | $40,50 | 779,60K |
| 2026-07-09 | $40,68 | -1,19 % | $41,10 | $41,36 | $40,57 | 760,80K |
| 2026-07-08 | $41,17 | +3,23 % | $40,23 | $41,49 | $40,23 | 958,00K |
| 2026-07-07 | $39,88 | +2,57 % | $38,97 | $40,04 | $38,83 | 1,05M |
| 2026-07-06 | $38,88 | +0,99 % | $38,53 | $40,15 | $38,53 | 928,50K |
| 2026-07-02 | $38,50 | -2,26 % | $39,52 | $40,01 | $37,89 | 746,90K |
| 2026-07-01 | $39,39 | -2,79 % | $40,43 | $40,79 | $39,38 | 826,70K |
| 2026-06-30 | $40,52 | +2,50 % | $39,73 | $41,15 | $39,63 | 1,43M |
| 2026-06-29 | $39,53 | -1,25 % | $39,91 | $40,66 | $39,16 | 1,42M |
| 2026-06-26 | $40,03 | +1,68 % | $39,22 | $40,03 | $38,65 | 4,92M |
| 2026-06-25 | $39,37 | +8,49 % | $36,50 | $39,41 | $36,36 | 1,41M |
| 2026-06-24 | $36,29 | +0,03 % | $35,51 | $36,37 | $34,80 | 1,14M |
| 2026-06-23 | $36,28 | +0,25 % | $35,67 | $36,86 | $35,67 | 693,40K |
| 2026-06-22 | $36,19 | +0,36 % | $36,06 | $36,50 | $35,09 | 1,08M |
| 2026-06-18 | $36,06 | +1,58 % | $36,42 | $36,42 | $35,18 | 2,24M |
| 2026-06-17 | $35,50 | -4,85 % | $37,40 | $37,50 | $35,07 | 1,56M |
| 2026-06-16 | $37,31 | -1,53 % | $37,69 | $38,24 | $37,12 | 706,50K |
| 2026-06-15 | $37,89 | -3,81 % | $39,05 | $39,50 | $37,83 | 693,80K |
| 2026-06-12 | $39,39 | -1,03 % | $39,50 | $39,84 | $38,88 | 843,90K |
| 2026-06-11 | $39,80 | +1,27 % | $39,96 | $40,17 | $39,18 | 645,60K |
| 2026-06-10 | $39,30 | +0,74 % | $39,10 | $40,21 | $39,00 | 821,00K |
| 2026-06-09 | $39,01 | -0,46 % | $39,22 | $39,50 | $37,84 | 725,40K |
| 2026-06-08 | $39,19 | +5,49 % | $37,96 | $39,61 | $37,96 | 593,60K |
| 2026-06-05 | $37,15 | -6,61 % | $39,53 | $39,53 | $36,70 | 637,70K |
| 2026-06-04 | $39,78 | +4,71 % | $37,62 | $39,93 | $37,49 | 692,10K |
| 2026-06-03 | $37,99 | -1,76 % | $38,53 | $38,80 | $37,85 | 784,80K |
| 2026-06-02 | $38,67 | +3,29 % | $37,74 | $38,97 | $37,73 | 1,09M |
| 2026-06-01 | $37,44 | -2,07 % | $38,33 | $38,43 | $36,34 | 1,23M |
| 2026-05-29 | $38,23 | -0,16 % | $38,21 | $38,91 | $37,53 | 1,23M |
| 2026-05-28 | $38,29 | -1,29 % | $38,84 | $39,37 | $37,88 | 1,59M |
| 2026-05-27 | $38,79 | -0,67 % | $38,27 | $38,83 | $37,03 | 1,04M |
| 2026-05-26 | $39,05 | +0,72 % | $38,88 | $39,99 | $38,63 | 760,80K |