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 | $35,87 | +0,36 % | $35,58 | $36,22 | $35,18 | 269,02K |
| 2026-09-30 | $35,74 | +0,82 % | $35,68 | $36,02 | $35,06 | 205,50K |
| 2026-09-29 | $35,45 | -0,70 % | $35,46 | $35,72 | $34,70 | 170,50K |
| 2026-09-28 | $35,70 | +3,63 % | $34,25 | $36,13 | $33,84 | 485,90K |
| 2026-09-25 | $34,45 | +1,53 % | $33,93 | $34,66 | $33,52 | 206,60K |
| 2026-09-24 | $33,93 | -0,50 % | $34,10 | $34,25 | $33,05 | 130,60K |
| 2026-09-23 | $34,10 | -2,99 % | $35,14 | $36,04 | $34,04 | 141,50K |
| 2026-09-22 | $35,15 | +1,36 % | $35,10 | $35,54 | $34,91 | 204,00K |
| 2026-09-21 | $34,68 | +0,35 % | $34,71 | $35,38 | $34,46 | 141,30K |
| 2026-09-18 | $34,56 | +0,33 % | $34,12 | $35,11 | $34,12 | 635,50K |
| 2026-09-17 | $34,44 | -2,42 % | $35,64 | $35,64 | $34,40 | 212,00K |
| 2026-09-16 | $35,30 | +0,77 % | $35,03 | $35,98 | $34,68 | 269,50K |
| 2026-09-15 | $35,03 | -2,53 % | $36,00 | $36,00 | $34,94 | 322,80K |
| 2026-09-14 | $35,94 | +0,90 % | $35,92 | $36,70 | $35,83 | 258,40K |
| 2026-09-11 | $35,62 | -2,62 % | $36,99 | $37,66 | $35,51 | 212,20K |
| 2026-09-10 | $36,58 | -0,60 % | $36,80 | $36,96 | $36,29 | 174,00K |
| 2026-09-09 | $36,80 | -1,37 % | $37,11 | $37,46 | $36,60 | 176,90K |
| 2026-09-08 | $37,31 | -2,46 % | $37,92 | $37,92 | $36,86 | 182,20K |
| 2026-09-04 | $38,25 | -0,86 % | $38,26 | $38,82 | $37,69 | 176,40K |
| 2026-09-03 | $38,58 | -3,36 % | $40,24 | $40,50 | $38,20 | 174,60K |
| 2026-09-02 | $39,92 | +4,04 % | $38,32 | $40,65 | $38,32 | 324,20K |
| 2026-09-01 | $38,37 | +1,67 % | $37,77 | $38,72 | $37,63 | 370,20K |
| 2026-08-31 | $37,74 | +0,19 % | $37,13 | $38,07 | $36,72 | 357,40K |
| 2026-08-28 | $37,67 | +3,63 % | $36,36 | $38,65 | $36,36 | 362,70K |
| 2026-08-27 | $36,35 | +0,72 % | $39,39 | $39,39 | $35,01 | 432,90K |
| 2026-08-26 | $36,09 | +0,45 % | $36,48 | $36,79 | $35,74 | 298,70K |
| 2026-08-25 | $35,93 | +1,76 % | $35,71 | $36,10 | $35,30 | 236,80K |
| 2026-08-24 | $35,31 | -2,78 % | $36,32 | $36,74 | $35,10 | 153,10K |
| 2026-08-21 | $36,32 | +3,24 % | $35,41 | $36,44 | $35,29 | 324,40K |
| 2026-08-20 | $35,18 | -0,73 % | $35,26 | $35,89 | $34,63 | 179,30K |
| 2026-08-19 | $35,44 | +2,28 % | $35,00 | $36,12 | $35,00 | 163,10K |
| 2026-08-18 | $34,65 | +0,06 % | $34,92 | $35,09 | $34,20 | 89,30K |
| 2026-08-17 | $34,63 | +0,79 % | $34,03 | $34,85 | $33,71 | 152,60K |
| 2026-08-14 | $34,36 | +0,88 % | $34,03 | $34,68 | $34,03 | 110,80K |
| 2026-08-13 | $34,06 | +0,77 % | $34,22 | $34,65 | $33,83 | 128,90K |
| 2026-08-12 | $33,80 | -0,82 % | $34,04 | $34,99 | $33,30 | 180,60K |
| 2026-08-11 | $34,08 | -0,20 % | $34,42 | $35,15 | $33,74 | 105,40K |
| 2026-08-10 | $34,15 | -0,41 % | $34,15 | $34,89 | $32,88 | 167,40K |
| 2026-08-07 | $34,29 | -3,41 % | $35,43 | $36,12 | $34,13 | 231,30K |
| 2026-08-06 | $35,50 | -1,42 % | $36,48 | $36,48 | $35,40 | 146,20K |
| 2026-08-05 | $36,01 | -1,59 % | $37,00 | $37,44 | $35,35 | 158,60K |
| 2026-08-04 | $36,59 | -1,51 % | $37,15 | $37,16 | $36,26 | 188,30K |
| 2026-08-03 | $37,15 | +2,26 % | $36,70 | $37,41 | $36,24 | 297,90K |
| 2026-07-31 | $36,33 | -0,33 % | $36,19 | $36,58 | $35,31 | 205,50K |
| 2026-07-30 | $36,45 | -1,35 % | $37,10 | $37,92 | $35,94 | 229,70K |
| 2026-07-29 | $36,95 | +1,59 % | $36,25 | $37,13 | $36,15 | 192,10K |
| 2026-07-28 | $36,37 | +3,21 % | $35,55 | $37,40 | $35,50 | 399,10K |
| 2026-07-27 | $35,24 | +3,54 % | $34,66 | $35,37 | $34,54 | 144,20K |
| 2026-07-24 | $34,03 | -0,01 % | $34,21 | $34,74 | $33,68 | 137,30K |
| 2026-07-23 | $34,04 | +0,68 % | $33,42 | $34,26 | $33,25 | 162,00K |
| 2026-07-22 | $33,81 | -0,15 % | $34,05 | $34,24 | $33,60 | 158,80K |
| 2026-07-21 | $33,86 | +2,45 % | $32,96 | $34,00 | $32,80 | 179,50K |
| 2026-07-20 | $33,05 | -0,78 % | $33,17 | $33,97 | $32,42 | 214,60K |
| 2026-07-17 | $33,31 | -3,51 % | $34,44 | $34,96 | $33,28 | 241,10K |
| 2026-07-16 | $34,52 | +2,31 % | $33,81 | $34,90 | $33,69 | 320,20K |
| 2026-07-15 | $33,74 | +2,12 % | $33,09 | $34,01 | $33,06 | 288,60K |
| 2026-07-14 | $33,04 | +0,12 % | $32,94 | $33,21 | $32,27 | 230,50K |
| 2026-07-13 | $33,00 | +2,90 % | $30,89 | $33,08 | $30,64 | 497,80K |
| 2026-07-10 | $32,07 | -0,96 % | $32,32 | $33,01 | $31,88 | 525,60K |
| 2026-07-09 | $32,38 | -0,18 % | $32,47 | $33,23 | $32,32 | 172,80K |
| 2026-07-08 | $32,44 | -2,05 % | $32,81 | $32,85 | $31,90 | 291,60K |
| 2026-07-07 | $33,12 | -2,96 % | $34,41 | $34,74 | $33,00 | 225,00K |
| 2026-07-06 | $34,13 | +2,62 % | $33,26 | $34,58 | $32,64 | 293,80K |
| 2026-07-02 | $33,26 | +3,61 % | $32,18 | $33,35 | $31,88 | 298,90K |
| 2026-07-01 | $32,10 | +2,23 % | $31,38 | $32,34 | $31,18 | 420,10K |
| 2026-06-30 | $31,40 | -1,29 % | $31,94 | $31,94 | $30,98 | 295,20K |
| 2026-06-29 | $31,81 | +0,38 % | $31,61 | $32,35 | $31,43 | 389,90K |
| 2026-06-26 | $31,69 | -0,44 % | $31,79 | $32,31 | $31,22 | 537,20K |
| 2026-06-25 | $31,83 | +1,50 % | $31,80 | $32,22 | $31,36 | 138,20K |
| 2026-06-24 | $31,36 | +2,72 % | $30,89 | $32,16 | $30,86 | 207,00K |
| 2026-06-23 | $30,53 | -1,74 % | $31,07 | $32,01 | $30,46 | 198,30K |
| 2026-06-22 | $31,07 | -2,45 % | $31,83 | $32,05 | $30,93 | 250,10K |
| 2026-06-18 | $31,85 | +3,27 % | $31,46 | $32,00 | $31,02 | 439,60K |
| 2026-06-17 | $30,84 | -3,23 % | $31,74 | $32,47 | $30,67 | 238,10K |
| 2026-06-16 | $31,87 | -1,27 % | $32,76 | $32,95 | $31,51 | 200,50K |
| 2026-06-15 | $32,28 | +2,38 % | $31,81 | $33,00 | $31,61 | 230,90K |
| 2026-06-12 | $31,53 | +0,86 % | $31,45 | $32,19 | $31,21 | 183,00K |
| 2026-06-11 | $31,26 | +0,26 % | $31,50 | $32,00 | $30,84 | 262,70K |
| 2026-06-10 | $31,18 | -4,50 % | $32,50 | $33,10 | $31,13 | 356,30K |
| 2026-06-09 | $32,65 | +2,80 % | $32,17 | $32,87 | $31,98 | 208,00K |
| 2026-06-08 | $31,76 | -2,07 % | $32,66 | $32,77 | $31,40 | 267,70K |
| 2026-06-05 | $32,43 | -1,85 % | $33,04 | $33,99 | $32,42 | 271,50K |
| 2026-06-04 | $33,04 | +3,93 % | $32,04 | $33,96 | $32,04 | 704,50K |
| 2026-06-03 | $31,79 | +11,47 % | $29,94 | $31,82 | $29,16 | 635,70K |
| 2026-06-02 | $28,52 | -4,52 % | $29,83 | $29,83 | $28,25 | 356,60K |
| 2026-06-01 | $29,87 | -2,99 % | $30,30 | $30,45 | $29,10 | 478,30K |
| 2026-05-29 | $30,79 | -3,27 % | $31,76 | $31,85 | $30,69 | 339,10K |
| 2026-05-28 | $31,83 | -3,22 % | $32,59 | $32,75 | $31,48 | 395,80K |
| 2026-05-27 | $32,89 | -2,35 % | $33,99 | $34,98 | $32,73 | 390,40K |
| 2026-05-26 | $33,68 | +1,26 % | $33,26 | $34,01 | $32,77 | 322,30K |