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 | $32,29 | +1,19 % | $31,95 | $32,86 | $31,20 | 547,10K |
| 2026-09-29 | $31,91 | -2,03 % | $32,84 | $33,74 | $31,20 | 453,90K |
| 2026-09-28 | $32,57 | +4,39 % | $31,02 | $33,76 | $30,17 | 809,60K |
| 2026-09-25 | $31,20 | -3,91 % | $32,32 | $32,32 | $29,57 | 1,12M |
| 2026-09-24 | $32,47 | -2,52 % | $33,32 | $33,73 | $31,06 | 1,17M |
| 2026-09-23 | $33,31 | -12,73 % | $37,89 | $37,89 | $32,95 | 1,11M |
| 2026-09-22 | $38,17 | +3,36 % | $37,41 | $38,73 | $35,51 | 865,50K |
| 2026-09-21 | $36,93 | -11,50 % | $41,58 | $42,32 | $34,72 | 1,71M |
| 2026-09-18 | $41,73 | +2,08 % | $41,01 | $42,49 | $39,41 | 9,09M |
| 2026-09-17 | $40,88 | +10,85 % | $37,51 | $42,22 | $37,35 | 1,09M |
| 2026-09-16 | $36,88 | +3,25 % | $36,19 | $38,92 | $35,37 | 971,00K |
| 2026-09-15 | $35,72 | -1,22 % | $36,27 | $36,38 | $35,24 | 446,20K |
| 2026-09-14 | $36,16 | -1,95 % | $37,06 | $37,58 | $35,60 | 482,30K |
| 2026-09-11 | $36,88 | +1,54 % | $36,90 | $37,74 | $36,44 | 364,80K |
| 2026-09-10 | $36,32 | -6,30 % | $38,76 | $38,77 | $36,13 | 680,80K |
| 2026-09-09 | $38,76 | -2,54 % | $39,77 | $40,13 | $38,33 | 501,20K |
| 2026-09-08 | $39,77 | -1,61 % | $40,97 | $41,05 | $39,07 | 564,00K |
| 2026-09-04 | $40,42 | -0,81 % | $40,20 | $41,19 | $39,50 | 380,70K |
| 2026-09-03 | $40,75 | +1,60 % | $40,21 | $40,83 | $39,12 | 408,30K |
| 2026-09-02 | $40,11 | +1,62 % | $39,73 | $41,14 | $38,31 | 363,90K |
| 2026-09-01 | $39,47 | +1,18 % | $39,15 | $40,00 | $37,88 | 500,20K |
| 2026-08-31 | $39,01 | -0,26 % | $39,08 | $40,01 | $37,77 | 529,90K |
| 2026-08-28 | $39,11 | -0,46 % | $38,96 | $40,02 | $38,50 | 316,20K |
| 2026-08-27 | $39,29 | +0,08 % | $39,00 | $40,19 | $38,22 | 445,40K |
| 2026-08-26 | $39,26 | +0,08 % | $39,17 | $39,41 | $38,09 | 409,10K |
| 2026-08-25 | $39,23 | +2,08 % | $38,52 | $39,90 | $38,37 | 286,10K |
| 2026-08-24 | $38,43 | -2,36 % | $39,42 | $40,56 | $38,00 | 340,30K |
| 2026-08-21 | $39,36 | -0,56 % | $39,41 | $40,92 | $38,95 | 354,60K |
| 2026-08-20 | $39,58 | -4,21 % | $40,70 | $41,49 | $39,31 | 205,80K |
| 2026-08-19 | $41,32 | +5,01 % | $39,74 | $41,35 | $39,07 | 425,10K |
| 2026-08-18 | $39,35 | +5,72 % | $37,18 | $39,81 | $35,60 | 639,00K |
| 2026-08-17 | $37,22 | +0,40 % | $36,41 | $38,83 | $36,41 | 385,40K |
| 2026-08-14 | $37,07 | +3,92 % | $35,67 | $37,99 | $34,78 | 290,90K |
| 2026-08-13 | $35,67 | -4,65 % | $37,67 | $37,67 | $35,22 | 271,00K |
| 2026-08-12 | $37,41 | +2,58 % | $36,11 | $37,83 | $36,01 | 217,30K |
| 2026-08-11 | $36,47 | +2,07 % | $35,83 | $36,95 | $35,06 | 333,20K |
| 2026-08-10 | $35,73 | +2,14 % | $35,44 | $36,93 | $34,93 | 397,50K |
| 2026-08-07 | $34,98 | -1,69 % | $36,20 | $36,50 | $34,21 | 279,80K |
| 2026-08-06 | $35,58 | +1,95 % | $35,10 | $36,50 | $34,13 | 263,70K |
| 2026-08-05 | $34,90 | -2,79 % | $36,61 | $36,82 | $34,50 | 268,90K |
| 2026-08-04 | $35,90 | +5,71 % | $34,03 | $36,69 | $33,23 | 357,10K |
| 2026-08-03 | $33,96 | -0,06 % | $33,98 | $34,93 | $32,09 | 696,10K |
| 2026-07-31 | $33,98 | +5,27 % | $32,44 | $34,18 | $31,50 | 355,90K |
| 2026-07-30 | $32,28 | +1,57 % | $31,60 | $33,05 | $30,83 | 394,80K |
| 2026-07-29 | $31,78 | -0,56 % | $31,92 | $32,91 | $31,20 | 361,20K |
| 2026-07-28 | $31,96 | +0,44 % | $31,55 | $33,03 | $30,51 | 360,90K |
| 2026-07-27 | $31,82 | +1,73 % | $31,33 | $31,97 | $30,23 | 222,30K |
| 2026-07-24 | $31,28 | -4,66 % | $32,53 | $33,15 | $30,31 | 349,50K |
| 2026-07-23 | $32,81 | +6,49 % | $30,97 | $33,14 | $29,84 | 518,10K |
| 2026-07-22 | $30,81 | +2,56 % | $29,80 | $31,15 | $29,35 | 317,80K |
| 2026-07-21 | $30,04 | +10,00 % | $27,84 | $30,24 | $27,36 | 326,30K |
| 2026-07-20 | $27,31 | -7,58 % | $29,53 | $30,21 | $26,42 | 641,90K |
| 2026-07-17 | $29,55 | +1,69 % | $28,69 | $29,85 | $28,00 | 472,50K |
| 2026-07-16 | $29,06 | -2,84 % | $29,79 | $30,59 | $28,57 | 520,60K |
| 2026-07-15 | $29,91 | -3,98 % | $31,20 | $31,60 | $29,21 | 463,80K |
| 2026-07-14 | $31,15 | +5,13 % | $28,83 | $31,40 | $28,55 | 540,50K |
| 2026-07-13 | $29,63 | -3,07 % | $30,35 | $30,38 | $28,68 | 640,70K |
| 2026-07-10 | $30,57 | +0,69 % | $30,36 | $31,00 | $28,51 | 690,40K |
| 2026-07-09 | $30,36 | -1,52 % | $30,71 | $33,65 | $29,90 | 402,10K |
| 2026-07-08 | $30,83 | +1,58 % | $29,89 | $31,17 | $29,30 | 399,20K |
| 2026-07-07 | $30,35 | +3,94 % | $29,45 | $31,51 | $28,39 | 508,60K |
| 2026-07-06 | $29,20 | -1,28 % | $29,58 | $30,00 | $28,15 | 281,70K |
| 2026-07-02 | $29,58 | +6,56 % | $27,84 | $29,61 | $27,41 | 302,50K |
| 2026-07-01 | $27,76 | +1,42 % | $27,07 | $28,49 | $26,68 | 596,30K |
| 2026-06-30 | $27,37 | -6,24 % | $29,19 | $29,86 | $27,09 | 580,20K |
| 2026-06-29 | $29,19 | +1,35 % | $29,04 | $30,19 | $27,44 | 557,00K |
| 2026-06-26 | $28,80 | +9,26 % | $26,05 | $29,10 | $26,05 | 581,30K |
| 2026-06-25 | $26,36 | -3,51 % | $27,32 | $27,99 | $25,70 | 1,04M |
| 2026-06-24 | $27,32 | -0,69 % | $27,46 | $28,42 | $26,58 | 599,80K |
| 2026-06-23 | $27,51 | -0,11 % | $26,51 | $28,28 | $26,23 | 627,90K |
| 2026-06-22 | $27,54 | +6,54 % | $26,00 | $28,06 | $25,56 | 830,80K |
| 2026-06-18 | $25,85 | -0,69 % | $25,98 | $27,00 | $25,35 | 685,10K |
| 2026-06-17 | $26,03 | -2,11 % | $30,00 | $30,22 | $25,98 | 1,93M |
| 2026-06-16 | $26,59 | +6,32 % | $25,26 | $26,72 | $24,91 | 3,38M |
| 2026-06-15 | $25,01 | -8,25 % | $26,80 | $28,08 | $24,51 | 1,28M |
| 2026-06-12 | $27,26 | -10,06 % | $29,86 | $32,47 | $26,88 | 1,04M |
| 2026-06-11 | $30,31 | -4,08 % | $30,00 | $34,47 | $29,65 | 1,60M |
| 2026-06-10 | $31,60 | — | $33,35 | $34,02 | $26,61 | 5,50M |