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 | $44,77 | -2,40 % | $45,76 | $46,13 | $44,64 | 731,40K |
| 2026-09-30 | $45,87 | -1,86 % | $46,69 | $46,69 | $45,85 | 583,50K |
| 2026-09-29 | $46,74 | -0,40 % | $46,73 | $46,85 | $46,04 | 566,70K |
| 2026-09-28 | $46,93 | +0,69 % | $46,25 | $47,33 | $46,24 | 651,80K |
| 2026-09-25 | $46,61 | +2,10 % | $45,34 | $46,72 | $44,97 | 467,70K |
| 2026-09-24 | $45,65 | -0,59 % | $46,12 | $46,49 | $45,30 | 627,20K |
| 2026-09-23 | $45,92 | -3,79 % | $47,45 | $47,46 | $45,91 | 503,90K |
| 2026-09-22 | $47,73 | +1,99 % | $47,55 | $47,80 | $47,02 | 619,60K |
| 2026-09-21 | $46,80 | +4,07 % | $45,01 | $47,00 | $44,46 | 660,40K |
| 2026-09-18 | $44,97 | -3,23 % | $46,29 | $46,40 | $44,88 | 2,02M |
| 2026-09-17 | $46,47 | -0,83 % | $47,20 | $47,49 | $45,90 | 504,00K |
| 2026-09-16 | $46,86 | +0,39 % | $46,83 | $47,69 | $46,49 | 536,90K |
| 2026-09-15 | $46,68 | -1,97 % | $47,22 | $48,25 | $46,38 | 767,10K |
| 2026-09-14 | $47,62 | +1,43 % | $47,91 | $48,42 | $47,17 | 580,80K |
| 2026-09-11 | $46,95 | -0,82 % | $47,68 | $47,75 | $46,48 | 495,60K |
| 2026-09-10 | $47,34 | -2,79 % | $49,37 | $49,51 | $47,29 | 513,60K |
| 2026-09-09 | $48,70 | -2,19 % | $49,53 | $49,87 | $48,17 | 471,90K |
| 2026-09-08 | $49,79 | -4,73 % | $51,67 | $51,67 | $49,73 | 418,00K |
| 2026-09-04 | $52,26 | -0,57 % | $51,80 | $52,58 | $51,80 | 342,80K |
| 2026-09-03 | $52,56 | -0,51 % | $53,45 | $53,83 | $51,86 | 449,10K |
| 2026-09-02 | $52,83 | +0,36 % | $52,88 | $53,95 | $52,73 | 440,00K |
| 2026-09-01 | $52,64 | +1,66 % | $52,50 | $53,57 | $52,28 | 592,60K |
| 2026-08-31 | $51,78 | -1,32 % | $51,97 | $52,46 | $51,08 | 472,20K |
| 2026-08-28 | $52,47 | +2,46 % | $51,50 | $52,54 | $51,22 | 299,80K |
| 2026-08-27 | $51,21 | -1,80 % | $51,11 | $51,85 | $51,10 | 304,50K |
| 2026-08-26 | $52,15 | +1,36 % | $51,34 | $52,55 | $50,99 | 365,60K |
| 2026-08-25 | $51,45 | -1,10 % | $51,80 | $52,06 | $51,17 | 368,80K |
| 2026-08-24 | $52,02 | +1,38 % | $51,44 | $53,13 | $51,13 | 576,10K |
| 2026-08-21 | $51,31 | +1,56 % | $50,48 | $51,37 | $49,91 | 390,30K |
| 2026-08-20 | $50,52 | -2,24 % | $51,30 | $51,35 | $50,42 | 336,80K |
| 2026-08-19 | $51,68 | +2,19 % | $50,95 | $52,45 | $50,95 | 382,70K |
| 2026-08-18 | $50,57 | +1,06 % | $51,00 | $51,27 | $50,51 | 489,30K |
| 2026-08-17 | $50,04 | -2,61 % | $51,00 | $51,10 | $49,73 | 576,50K |
| 2026-08-14 | $51,38 | +0,12 % | $51,07 | $52,00 | $50,36 | 487,10K |
| 2026-08-13 | $51,32 | -1,82 % | $52,77 | $52,90 | $50,70 | 643,80K |
| 2026-08-12 | $52,27 | -2,48 % | $54,50 | $54,72 | $52,25 | 645,80K |
| 2026-08-11 | $53,60 | +1,13 % | $52,87 | $53,75 | $52,39 | 516,80K |
| 2026-08-10 | $53,00 | -3,37 % | $54,31 | $54,87 | $52,64 | 625,20K |
| 2026-08-07 | $54,85 | +0,77 % | $54,95 | $55,45 | $54,15 | 597,70K |
| 2026-08-06 | $54,43 | +2,74 % | $55,40 | $55,99 | $52,05 | 837,70K |
| 2026-08-05 | $52,98 | +1,88 % | $52,49 | $53,22 | $51,43 | 610,20K |
| 2026-08-04 | $52,00 | +0,15 % | $50,95 | $52,78 | $50,59 | 1,07M |
| 2026-08-03 | $51,92 | +3,39 % | $51,20 | $52,66 | $51,07 | 832,30K |
| 2026-07-31 | $50,22 | +0,54 % | $49,46 | $50,46 | $49,03 | 393,00K |
| 2026-07-30 | $49,95 | -4,29 % | $51,09 | $51,09 | $49,78 | 392,30K |
| 2026-07-29 | $52,19 | +0,91 % | $51,20 | $52,49 | $51,20 | 386,30K |
| 2026-07-28 | $51,72 | +2,62 % | $51,34 | $52,53 | $50,19 | 439,50K |
| 2026-07-27 | $50,40 | +1,49 % | $50,36 | $51,28 | $49,58 | 435,80K |
| 2026-07-24 | $49,66 | +1,47 % | $49,36 | $50,39 | $48,92 | 350,50K |
| 2026-07-23 | $48,94 | -0,16 % | $48,89 | $49,55 | $48,25 | 542,90K |
| 2026-07-22 | $49,02 | -0,02 % | $49,70 | $49,82 | $48,60 | 362,60K |
| 2026-07-21 | $49,03 | -2,74 % | $49,51 | $51,06 | $48,31 | 704,10K |
| 2026-07-20 | $50,41 | +0,98 % | $49,85 | $50,93 | $48,71 | 772,70K |
| 2026-07-17 | $49,92 | -1,34 % | $50,51 | $51,57 | $48,88 | 443,10K |
| 2026-07-16 | $50,60 | +4,63 % | $48,74 | $50,81 | $48,74 | 437,90K |
| 2026-07-15 | $48,36 | +2,48 % | $47,20 | $48,53 | $46,97 | 397,30K |
| 2026-07-14 | $47,19 | -3,36 % | $48,22 | $48,24 | $47,03 | 412,00K |
| 2026-07-13 | $48,83 | -0,14 % | $49,31 | $49,95 | $48,72 | 414,60K |
| 2026-07-10 | $48,90 | +0,87 % | $48,76 | $49,33 | $48,49 | 347,10K |
| 2026-07-09 | $48,48 | +0,39 % | $47,61 | $49,03 | $47,46 | 439,50K |
| 2026-07-08 | $48,29 | -4,22 % | $50,06 | $50,06 | $48,26 | 479,60K |
| 2026-07-07 | $50,42 | +3,19 % | $50,33 | $50,47 | $48,60 | 610,00K |
| 2026-07-06 | $48,86 | -1,13 % | $49,06 | $49,25 | $47,87 | 442,70K |
| 2026-07-02 | $49,42 | +2,62 % | $48,81 | $49,56 | $47,99 | 561,90K |
| 2026-07-01 | $48,16 | +1,88 % | $48,09 | $48,46 | $47,32 | 538,10K |
| 2026-06-30 | $47,27 | -1,58 % | $48,02 | $48,02 | $47,20 | 726,20K |
| 2026-06-29 | $48,03 | -2,79 % | $48,87 | $49,17 | $47,66 | 835,60K |
| 2026-06-26 | $49,41 | +4,73 % | $47,20 | $49,69 | $46,89 | 1,95M |
| 2026-06-25 | $47,18 | -0,30 % | $46,96 | $48,34 | $46,32 | 415,10K |
| 2026-06-24 | $47,32 | +2,76 % | $46,43 | $47,92 | $45,80 | 618,90K |
| 2026-06-23 | $46,05 | +1,30 % | $46,16 | $46,39 | $45,23 | 724,40K |
| 2026-06-22 | $45,46 | -3,21 % | $46,52 | $46,83 | $45,22 | 1,01M |
| 2026-06-18 | $46,97 | +1,80 % | $46,02 | $47,31 | $45,64 | 1,27M |
| 2026-06-17 | $46,14 | -2,86 % | $47,32 | $48,02 | $45,55 | 939,10K |
| 2026-06-16 | $47,50 | +1,78 % | $46,79 | $47,58 | $46,14 | 642,10K |
| 2026-06-15 | $46,67 | -2,40 % | $47,63 | $49,50 | $46,66 | 726,10K |
| 2026-06-12 | $47,82 | +0,53 % | $47,63 | $48,14 | $46,98 | 543,20K |
| 2026-06-11 | $47,57 | -3,18 % | $49,23 | $49,48 | $47,06 | 571,00K |
| 2026-06-10 | $49,13 | +0,97 % | $49,12 | $49,54 | $48,48 | 586,70K |
| 2026-06-09 | $48,66 | +1,97 % | $47,92 | $49,81 | $47,92 | 772,60K |
| 2026-06-08 | $47,72 | +1,14 % | $47,20 | $47,76 | $46,86 | 665,10K |
| 2026-06-05 | $47,18 | +3,83 % | $46,23 | $47,57 | $46,23 | 507,40K |
| 2026-06-04 | $45,44 | 0,00 % | $46,66 | $47,14 | $44,89 | 552,50K |
| 2026-06-03 | $45,44 | -0,85 % | $45,54 | $45,75 | $44,81 | 619,70K |
| 2026-06-02 | $45,83 | -0,26 % | $45,46 | $46,29 | $44,75 | 662,40K |
| 2026-06-01 | $45,95 | -3,32 % | $47,01 | $47,38 | $44,51 | 820,80K |
| 2026-05-29 | $47,53 | -1,94 % | $48,32 | $48,82 | $47,22 | 720,10K |
| 2026-05-28 | $48,47 | +0,41 % | $47,99 | $48,84 | $47,59 | 486,20K |
| 2026-05-27 | $48,27 | +0,52 % | $48,23 | $49,21 | $47,77 | 566,20K |
| 2026-05-26 | $48,02 | +0,04 % | $47,60 | $48,59 | $47,49 | 933,10K |