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 | $30,97 | +1,08 % | $30,92 | $31,28 | $30,10 | 429,25K |
| 2026-09-30 | $30,64 | +2,13 % | $29,54 | $30,92 | $29,54 | 1,31M |
| 2026-09-29 | $30,00 | +0,27 % | $29,74 | $30,08 | $29,37 | 855,10K |
| 2026-09-28 | $29,92 | -0,83 % | $29,91 | $30,07 | $29,45 | 731,10K |
| 2026-09-25 | $30,17 | -2,52 % | $30,51 | $30,83 | $30,13 | 969,90K |
| 2026-09-24 | $30,95 | +3,34 % | $30,00 | $31,00 | $29,28 | 2,89M |
| 2026-09-23 | $29,95 | -7,28 % | $32,27 | $32,57 | $29,65 | 2,95M |
| 2026-09-22 | $32,30 | -6,38 % | $34,99 | $35,18 | $32,16 | 1,49M |
| 2026-09-21 | $34,50 | -1,54 % | $35,13 | $35,33 | $34,47 | 592,60K |
| 2026-09-18 | $35,04 | -3,02 % | $36,01 | $36,06 | $34,62 | 1,35M |
| 2026-09-17 | $36,13 | -1,39 % | $37,39 | $37,41 | $36,02 | 821,80K |
| 2026-09-16 | $36,64 | +1,75 % | $35,83 | $37,23 | $35,67 | 1,36M |
| 2026-09-15 | $36,01 | -2,89 % | $36,53 | $37,45 | $35,61 | 648,60K |
| 2026-09-14 | $37,08 | +1,92 % | $36,67 | $37,90 | $36,67 | 1,05M |
| 2026-09-11 | $36,38 | +0,28 % | $36,49 | $36,89 | $35,59 | 741,00K |
| 2026-09-10 | $36,28 | +2,98 % | $34,95 | $36,49 | $34,95 | 786,90K |
| 2026-09-09 | $35,23 | -1,18 % | $35,68 | $36,19 | $34,77 | 457,40K |
| 2026-09-08 | $35,65 | -1,49 % | $36,00 | $36,40 | $35,01 | 757,20K |
| 2026-09-04 | $36,19 | -1,58 % | $36,14 | $36,67 | $35,75 | 895,60K |
| 2026-09-03 | $36,77 | +1,35 % | $36,80 | $37,25 | $35,62 | 1,20M |
| 2026-09-02 | $36,28 | +3,27 % | $34,84 | $36,64 | $34,65 | 1,98M |
| 2026-09-01 | $35,13 | -1,32 % | $35,25 | $35,93 | $34,97 | 1,14M |
| 2026-08-31 | $35,60 | -1,08 % | $35,68 | $35,96 | $34,86 | 1,06M |
| 2026-08-28 | $35,99 | +1,07 % | $35,66 | $36,66 | $35,19 | 1,13M |
| 2026-08-27 | $35,61 | -9,69 % | $38,73 | $39,26 | $35,36 | 2,49M |
| 2026-08-26 | $39,43 | +0,23 % | $38,96 | $39,56 | $38,76 | 467,80K |
| 2026-08-25 | $39,34 | -1,50 % | $39,13 | $39,63 | $37,81 | 1,02M |
| 2026-08-24 | $39,94 | -0,15 % | $40,10 | $40,60 | $39,77 | 965,50K |
| 2026-08-21 | $40,00 | +4,11 % | $38,28 | $40,46 | $37,70 | 1,48M |
| 2026-08-20 | $38,42 | -2,91 % | $39,47 | $39,97 | $38,41 | 1,02M |
| 2026-08-19 | $39,57 | +3,26 % | $38,24 | $39,57 | $38,10 | 1,45M |
| 2026-08-18 | $38,32 | -5,76 % | $40,69 | $40,69 | $38,32 | 1,94M |
| 2026-08-17 | $40,66 | -2,87 % | $41,42 | $41,88 | $40,56 | 521,50K |
| 2026-08-14 | $41,86 | -0,78 % | $42,17 | $42,50 | $40,80 | 577,80K |
| 2026-08-13 | $42,19 | +4,53 % | $40,79 | $42,77 | $40,44 | 922,60K |
| 2026-08-12 | $40,36 | -0,62 % | $40,61 | $40,90 | $39,45 | 730,40K |
| 2026-08-11 | $40,61 | +4,15 % | $38,41 | $40,82 | $38,25 | 996,30K |
| 2026-08-10 | $38,99 | +1,09 % | $38,24 | $39,68 | $38,15 | 421,60K |
| 2026-08-07 | $38,57 | -3,86 % | $40,00 | $40,44 | $38,15 | 705,30K |
| 2026-08-06 | $40,12 | +0,30 % | $39,60 | $40,71 | $38,68 | 828,50K |
| 2026-08-05 | $40,00 | -10,31 % | $43,13 | $43,68 | $39,52 | 2,77M |
| 2026-08-04 | $44,60 | +29,20 % | $40,48 | $45,31 | $37,24 | 4,60M |
| 2026-08-03 | $34,52 | +1,23 % | $34,30 | $35,85 | $33,94 | 1,35M |
| 2026-07-31 | $34,10 | -2,21 % | $34,08 | $34,80 | $32,41 | 1,57M |
| 2026-07-30 | $34,87 | -4,99 % | $34,94 | $36,26 | $34,14 | 1,89M |
| 2026-07-29 | $36,70 | +7,50 % | $34,02 | $36,72 | $33,91 | 1,36M |
| 2026-07-28 | $34,14 | +8,45 % | $31,78 | $34,31 | $31,72 | 1,33M |
| 2026-07-27 | $31,48 | +9,04 % | $29,33 | $31,58 | $29,02 | 1,10M |
| 2026-07-24 | $28,87 | +0,38 % | $29,09 | $29,28 | $28,67 | 446,00K |
| 2026-07-23 | $28,76 | -1,00 % | $28,82 | $29,15 | $28,18 | 739,90K |
| 2026-07-22 | $29,05 | -1,92 % | $29,77 | $29,90 | $28,77 | 1,10M |
| 2026-07-21 | $29,62 | -0,17 % | $29,17 | $29,86 | $28,75 | 482,80K |
| 2026-07-20 | $29,67 | -0,37 % | $29,45 | $30,28 | $29,01 | 646,20K |
| 2026-07-17 | $29,78 | +0,47 % | $29,05 | $29,86 | $28,71 | 708,50K |
| 2026-07-16 | $29,64 | +2,21 % | $29,35 | $30,03 | $29,28 | 797,40K |
| 2026-07-15 | $29,00 | +2,55 % | $28,67 | $29,53 | $28,33 | 760,40K |
| 2026-07-14 | $28,28 | -2,28 % | $28,30 | $29,04 | $28,27 | 910,90K |
| 2026-07-13 | $28,94 | +2,52 % | $28,56 | $29,29 | $28,45 | 812,80K |
| 2026-07-10 | $28,23 | -0,14 % | $27,97 | $29,39 | $27,97 | 1,37M |
| 2026-07-09 | $28,27 | +0,89 % | $28,21 | $28,32 | $27,01 | 862,70K |
| 2026-07-08 | $28,02 | -1,72 % | $28,10 | $28,35 | $27,46 | 1,05M |
| 2026-07-07 | $28,51 | +1,28 % | $28,44 | $28,92 | $28,10 | 1,30M |
| 2026-07-06 | $28,15 | +4,03 % | $26,84 | $28,27 | $26,77 | 879,90K |
| 2026-07-02 | $27,06 | +6,49 % | $25,63 | $27,11 | $25,63 | 1,13M |
| 2026-07-01 | $25,41 | +5,17 % | $24,73 | $25,84 | $24,55 | 1,13M |
| 2026-06-30 | $24,16 | +0,62 % | $23,99 | $24,64 | $23,72 | 1,18M |
| 2026-06-29 | $24,01 | +2,48 % | $23,30 | $24,42 | $23,25 | 1,34M |
| 2026-06-26 | $23,43 | +10,16 % | $21,25 | $23,50 | $21,24 | 11,41M |
| 2026-06-25 | $21,27 | -2,12 % | $21,65 | $21,98 | $21,08 | 876,20K |
| 2026-06-24 | $21,73 | +5,69 % | $20,67 | $21,83 | $20,67 | 794,90K |
| 2026-06-23 | $20,56 | +1,73 % | $20,21 | $20,60 | $20,14 | 998,30K |
| 2026-06-22 | $20,21 | -4,08 % | $20,89 | $21,39 | $20,11 | 709,20K |
| 2026-06-18 | $21,07 | +0,62 % | $20,91 | $21,31 | $20,65 | 1,11M |
| 2026-06-17 | $20,94 | -4,12 % | $21,74 | $22,24 | $20,75 | 906,60K |
| 2026-06-16 | $21,84 | +2,82 % | $21,58 | $22,25 | $21,44 | 792,00K |
| 2026-06-15 | $21,24 | +0,57 % | $21,25 | $21,71 | $20,87 | 950,20K |
| 2026-06-12 | $21,12 | +2,08 % | $20,78 | $21,27 | $20,50 | 725,40K |
| 2026-06-11 | $20,69 | -1,48 % | $20,82 | $21,04 | $20,39 | 628,80K |
| 2026-06-10 | $21,00 | -0,52 % | $20,96 | $21,37 | $20,68 | 791,70K |
| 2026-06-09 | $21,11 | +2,83 % | $20,35 | $21,33 | $20,33 | 1,24M |
| 2026-06-08 | $20,53 | -1,77 % | $20,77 | $21,09 | $20,44 | 709,60K |
| 2026-06-05 | $20,90 | -1,28 % | $21,28 | $21,38 | $20,52 | 1,17M |
| 2026-06-04 | $21,17 | +0,28 % | $21,47 | $21,68 | $21,07 | 709,70K |
| 2026-06-03 | $21,11 | -5,55 % | $22,00 | $22,26 | $20,74 | 1,04M |
| 2026-06-02 | $22,35 | -7,87 % | $24,00 | $24,00 | $21,82 | 1,24M |
| 2026-06-01 | $24,26 | +3,28 % | $23,73 | $24,38 | $23,52 | 1,34M |
| 2026-05-29 | $23,49 | +1,03 % | $23,57 | $23,57 | $22,98 | 900,60K |
| 2026-05-28 | $23,25 | -0,17 % | $23,19 | $23,60 | $22,95 | 1,24M |
| 2026-05-27 | $23,29 | +0,22 % | $23,12 | $23,97 | $22,84 | 485,40K |
| 2026-05-26 | $23,24 | -0,90 % | $23,24 | $23,68 | $23,03 | 578,60K |