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 | $30,84 | +3,59 % | $29,75 | $30,99 | $29,52 | 5,45M |
| 2026-09-29 | $29,77 | +0,40 % | $29,73 | $29,83 | $28,99 | 3,80M |
| 2026-09-28 | $29,65 | +0,17 % | $29,51 | $30,24 | $29,20 | 4,01M |
| 2026-09-25 | $29,60 | +2,53 % | $29,02 | $29,98 | $28,80 | 4,90M |
| 2026-09-24 | $28,87 | -5,44 % | $30,30 | $30,70 | $28,30 | 5,78M |
| 2026-09-23 | $30,53 | -0,46 % | $30,38 | $30,89 | $29,80 | 5,52M |
| 2026-09-22 | $30,67 | -1,98 % | $31,47 | $31,48 | $29,22 | 8,24M |
| 2026-09-21 | $31,29 | -2,61 % | $31,00 | $32,16 | $30,37 | 8,43M |
| 2026-09-18 | $32,13 | +0,47 % | $32,24 | $33,18 | $31,28 | 9,45M |
| 2026-09-17 | $31,98 | -1,11 % | $33,15 | $34,12 | $31,88 | 5,59M |
| 2026-09-16 | $32,34 | -0,31 % | $33,50 | $33,63 | $30,75 | 6,29M |
| 2026-09-15 | $32,44 | -4,05 % | $33,50 | $33,72 | $32,30 | 4,27M |
| 2026-09-14 | $33,81 | +3,17 % | $33,02 | $34,48 | $32,83 | 5,14M |
| 2026-09-11 | $32,77 | +0,58 % | $33,04 | $34,23 | $32,58 | 7,10M |
| 2026-09-10 | $32,58 | +2,58 % | $31,75 | $33,47 | $31,38 | 4,11M |
| 2026-09-09 | $31,76 | -3,79 % | $33,15 | $33,20 | $30,44 | 5,20M |
| 2026-09-08 | $33,01 | +2,36 % | $32,00 | $33,24 | $31,46 | 4,76M |
| 2026-09-04 | $32,25 | +0,03 % | $32,19 | $32,49 | $31,53 | 3,69M |
| 2026-09-03 | $32,24 | +6,30 % | $30,65 | $32,33 | $30,46 | 4,80M |
| 2026-09-02 | $30,33 | +1,68 % | $30,00 | $30,74 | $29,38 | 4,58M |
| 2026-09-01 | $29,83 | -0,43 % | $29,81 | $30,50 | $29,08 | 5,01M |
| 2026-08-31 | $29,96 | -1,67 % | $30,30 | $30,47 | $29,57 | 3,64M |
| 2026-08-28 | $30,47 | +1,40 % | $30,00 | $31,51 | $29,24 | 5,18M |
| 2026-08-27 | $30,05 | -3,81 % | $31,18 | $31,28 | $29,96 | 5,18M |
| 2026-08-26 | $31,24 | +1,00 % | $30,59 | $32,59 | $30,30 | 3,40M |
| 2026-08-25 | $30,93 | -2,77 % | $32,29 | $32,31 | $30,37 | 3,38M |
| 2026-08-24 | $31,81 | -0,72 % | $32,17 | $33,55 | $31,41 | 4,68M |
| 2026-08-21 | $32,04 | +1,49 % | $31,43 | $32,06 | $30,60 | 5,36M |
| 2026-08-20 | $31,57 | -2,26 % | $32,16 | $33,48 | $31,27 | 6,87M |
| 2026-08-19 | $32,30 | +3,26 % | $30,87 | $32,44 | $30,50 | 3,87M |
| 2026-08-18 | $31,28 | -0,86 % | $31,27 | $32,28 | $31,18 | 4,30M |
| 2026-08-17 | $31,55 | -3,69 % | $32,22 | $32,35 | $31,05 | 5,94M |
| 2026-08-14 | $32,76 | +6,43 % | $30,75 | $33,27 | $30,72 | 6,60M |
| 2026-08-13 | $30,78 | +3,95 % | $30,02 | $30,78 | $29,61 | 5,40M |
| 2026-08-12 | $29,61 | +5,86 % | $28,00 | $30,03 | $27,81 | 6,64M |
| 2026-08-11 | $27,97 | +1,08 % | $27,48 | $28,25 | $27,08 | 5,52M |
| 2026-08-10 | $27,67 | -0,82 % | $27,31 | $28,88 | $27,13 | 6,56M |
| 2026-08-07 | $27,90 | +5,12 % | $26,50 | $28,00 | $25,37 | 10,48M |
| 2026-08-06 | $26,54 | -11,86 % | $27,53 | $28,19 | $25,80 | 16,20M |
| 2026-08-05 | $30,11 | -0,89 % | $30,55 | $31,15 | $29,77 | 6,51M |
| 2026-08-04 | $30,38 | -1,17 % | $30,97 | $31,20 | $30,20 | 3,07M |
| 2026-08-03 | $30,74 | -1,54 % | $30,91 | $31,03 | $30,07 | 3,39M |
| 2026-07-31 | $31,22 | -0,03 % | $31,09 | $31,67 | $30,24 | 3,45M |
| 2026-07-30 | $31,23 | +2,16 % | $30,25 | $31,58 | $29,93 | 3,92M |
| 2026-07-29 | $30,57 | -2,64 % | $31,40 | $31,94 | $30,40 | 5,66M |
| 2026-07-28 | $31,40 | +10,80 % | $28,10 | $31,61 | $27,65 | 7,41M |
| 2026-07-27 | $28,34 | +0,53 % | $28,61 | $29,29 | $28,00 | 3,49M |
| 2026-07-24 | $28,19 | -2,52 % | $29,25 | $29,54 | $28,09 | 3,27M |
| 2026-07-23 | $28,92 | -1,97 % | $28,83 | $29,38 | $28,56 | 4,62M |
| 2026-07-22 | $29,50 | -4,13 % | $31,00 | $31,00 | $29,40 | 4,25M |
| 2026-07-21 | $30,77 | +3,95 % | $29,91 | $30,93 | $29,66 | 3,41M |
| 2026-07-20 | $29,60 | +1,72 % | $28,91 | $29,96 | $28,83 | 3,19M |
| 2026-07-17 | $29,10 | +0,83 % | $28,05 | $29,18 | $28,00 | 3,33M |
| 2026-07-16 | $28,86 | -5,72 % | $31,29 | $31,90 | $28,56 | 6,36M |
| 2026-07-15 | $30,61 | -1,48 % | $30,69 | $31,65 | $29,53 | 3,87M |
| 2026-07-14 | $31,07 | -1,68 % | $32,00 | $32,32 | $30,16 | 3,50M |
| 2026-07-13 | $31,60 | +3,47 % | $30,92 | $31,93 | $30,25 | 3,84M |
| 2026-07-10 | $30,54 | -2,12 % | $31,72 | $32,00 | $30,34 | 4,19M |
| 2026-07-09 | $31,20 | +1,27 % | $30,30 | $31,22 | $30,12 | 2,72M |
| 2026-07-08 | $30,81 | -1,00 % | $30,89 | $31,94 | $30,57 | 4,23M |
| 2026-07-07 | $31,12 | -1,02 % | $31,70 | $32,31 | $31,02 | 5,80M |
| 2026-07-06 | $31,44 | -2,30 % | $31,80 | $32,43 | $30,70 | 6,39M |
| 2026-07-02 | $32,18 | +0,88 % | $32,24 | $33,10 | $31,68 | 7,24M |
| 2026-07-01 | $31,90 | +11,85 % | $28,70 | $32,06 | $28,70 | 7,09M |
| 2026-06-30 | $28,52 | -3,16 % | $29,26 | $29,39 | $27,78 | 6,82M |
| 2026-06-29 | $29,45 | -1,14 % | $29,60 | $30,66 | $28,74 | 5,80M |
| 2026-06-26 | $29,79 | +3,91 % | $28,51 | $30,21 | $28,51 | 15,48M |
| 2026-06-25 | $28,67 | -1,68 % | $29,06 | $29,20 | $28,06 | 5,61M |
| 2026-06-24 | $29,16 | -2,57 % | $30,00 | $30,38 | $28,50 | 5,56M |
| 2026-06-23 | $29,93 | +4,87 % | $28,20 | $30,09 | $28,05 | 7,75M |
| 2026-06-22 | $28,54 | +0,49 % | $28,32 | $29,53 | $28,30 | 5,19M |
| 2026-06-18 | $28,40 | +0,46 % | $28,57 | $28,85 | $27,57 | 6,78M |
| 2026-06-17 | $28,27 | -1,02 % | $28,32 | $29,47 | $28,23 | 5,06M |
| 2026-06-16 | $28,56 | -1,99 % | $29,19 | $29,81 | $28,07 | 4,35M |
| 2026-06-15 | $29,14 | +3,11 % | $28,07 | $29,18 | $27,14 | 6,24M |
| 2026-06-12 | $28,26 | -2,25 % | $28,63 | $28,86 | $27,52 | 5,82M |
| 2026-06-11 | $28,91 | +3,81 % | $27,48 | $29,42 | $27,25 | 7,00M |
| 2026-06-10 | $27,85 | +2,31 % | $28,80 | $29,30 | $27,33 | 8,65M |
| 2026-06-09 | $27,22 | -0,62 % | $27,40 | $28,16 | $26,08 | 9,13M |
| 2026-06-08 | $27,39 | +11,75 % | $24,75 | $27,59 | $24,50 | 14,96M |
| 2026-06-05 | $24,51 | +3,86 % | $23,91 | $25,05 | $23,45 | 9,39M |
| 2026-06-04 | $23,60 | +15,12 % | $22,25 | $23,92 | $21,88 | 10,72M |
| 2026-06-03 | $20,50 | -3,03 % | $20,98 | $21,31 | $20,09 | 6,68M |
| 2026-06-02 | $21,14 | -7,97 % | $22,63 | $23,01 | $20,82 | 8,54M |
| 2026-06-01 | $22,97 | +3,33 % | $22,13 | $23,38 | $21,92 | 7,59M |
| 2026-05-29 | $22,23 | -0,45 % | $22,37 | $22,50 | $21,35 | 5,48M |
| 2026-05-28 | $22,33 | +1,55 % | $21,88 | $22,59 | $21,73 | 4,71M |
| 2026-05-27 | $21,99 | +0,46 % | $22,00 | $22,55 | $21,78 | 5,39M |
| 2026-05-26 | $21,89 | -3,31 % | $22,75 | $22,75 | $21,52 | 5,84M |
| 2026-05-22 | $22,64 | +2,26 % | $22,20 | $22,76 | $21,59 | 5,32M |