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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $44,27 | +2,60 % | $43,25 | $44,47 | $42,89 | 28,10K |
| 2026-10-01 | $43,15 | +0,68 % | $42,58 | $43,22 | $41,91 | 18,20K |
| 2026-09-30 | $42,86 | -1,58 % | $43,50 | $43,50 | $42,50 | 12,90K |
| 2026-09-29 | $43,55 | +0,93 % | $43,22 | $43,57 | $42,80 | 13,80K |
| 2026-09-28 | $43,15 | -0,21 % | $43,54 | $43,55 | $42,91 | 13,10K |
| 2026-09-25 | $43,24 | -0,62 % | $43,42 | $43,78 | $43,21 | 14,10K |
| 2026-09-24 | $43,51 | +1,99 % | $42,78 | $43,56 | $42,68 | 16,30K |
| 2026-09-23 | $42,66 | -2,71 % | $42,93 | $43,23 | $42,35 | 10,70K |
| 2026-09-22 | $43,85 | +0,64 % | $43,92 | $43,99 | $42,69 | 38,20K |
| 2026-09-21 | $43,57 | -1,00 % | $44,10 | $44,50 | $43,36 | 28,20K |
| 2026-09-18 | $44,01 | +0,11 % | $43,85 | $44,25 | $43,57 | 85,90K |
| 2026-09-17 | $43,96 | -0,45 % | $44,41 | $44,43 | $43,94 | 15,90K |
| 2026-09-16 | $44,16 | -1,95 % | $45,19 | $45,19 | $43,45 | 17,20K |
| 2026-09-15 | $45,04 | +1,88 % | $44,46 | $45,28 | $44,46 | 17,00K |
| 2026-09-14 | $44,21 | -0,29 % | $44,63 | $45,06 | $44,21 | 10,40K |
| 2026-09-11 | $44,34 | +1,09 % | $44,33 | $44,39 | $43,40 | 22,70K |
| 2026-09-10 | $43,86 | +0,99 % | $43,57 | $43,90 | $43,34 | 15,00K |
| 2026-09-09 | $43,43 | +0,39 % | $42,80 | $43,53 | $42,80 | 28,90K |
| 2026-09-08 | $43,26 | -1,99 % | $43,80 | $44,12 | $42,81 | 22,80K |
| 2026-09-04 | $44,14 | +1,92 % | $43,23 | $45,01 | $43,23 | 19,40K |
| 2026-09-03 | $43,31 | -1,30 % | $43,71 | $44,00 | $43,20 | 15,40K |
| 2026-09-02 | $43,88 | +1,57 % | $43,87 | $44,21 | $43,30 | 33,70K |
| 2026-09-01 | $43,20 | -1,14 % | $43,79 | $43,99 | $42,78 | 15,70K |
| 2026-08-31 | $43,70 | -0,23 % | $44,05 | $44,34 | $43,65 | 21,10K |
| 2026-08-28 | $43,80 | +1,06 % | $43,90 | $44,25 | $43,78 | 14,30K |
| 2026-08-27 | $43,34 | -0,71 % | $43,39 | $43,89 | $42,76 | 18,20K |
| 2026-08-26 | $43,65 | -0,43 % | $43,68 | $44,09 | $43,25 | 23,70K |
| 2026-08-25 | $43,84 | -0,63 % | $43,92 | $44,40 | $43,66 | 29,80K |
| 2026-08-24 | $44,12 | -0,47 % | $44,40 | $45,20 | $44,12 | 19,30K |
| 2026-08-21 | $44,33 | +0,84 % | $44,13 | $44,74 | $43,50 | 150,90K |
| 2026-08-20 | $43,96 | +1,03 % | $43,19 | $44,23 | $43,19 | 23,70K |
| 2026-08-19 | $43,51 | -3,85 % | $45,62 | $45,62 | $43,51 | 31,80K |
| 2026-08-18 | $45,25 | +1,46 % | $44,51 | $45,37 | $44,51 | 21,90K |
| 2026-08-17 | $44,60 | -0,54 % | $45,00 | $45,69 | $44,48 | 29,00K |
| 2026-08-14 | $44,84 | +0,63 % | $44,98 | $44,98 | $44,50 | 8,80K |
| 2026-08-13 | $44,56 | -0,62 % | $45,01 | $45,62 | $44,38 | 17,40K |
| 2026-08-12 | $44,84 | +1,54 % | $44,40 | $45,15 | $44,32 | 47,20K |
| 2026-08-11 | $44,16 | +2,99 % | $43,28 | $44,20 | $42,95 | 40,20K |
| 2026-08-10 | $42,88 | -0,39 % | $42,97 | $42,97 | $42,20 | 104,90K |
| 2026-08-07 | $43,05 | +0,02 % | $43,26 | $43,26 | $42,28 | 24,60K |
| 2026-08-06 | $43,04 | -0,94 % | $43,49 | $43,50 | $42,60 | 64,50K |
| 2026-08-05 | $43,45 | -0,11 % | $43,36 | $43,63 | $42,72 | 59,70K |
| 2026-08-04 | $43,50 | +0,23 % | $43,70 | $44,76 | $43,04 | 76,70K |
| 2026-08-03 | $43,40 | +0,93 % | $44,00 | $44,10 | $43,27 | 47,80K |
| 2026-07-31 | $43,00 | 0,00 % | $42,75 | $43,23 | $42,45 | 25,60K |
| 2026-07-30 | $43,00 | -0,78 % | $43,72 | $43,81 | $42,84 | 27,80K |
| 2026-07-29 | $43,34 | -0,21 % | $43,65 | $43,88 | $42,75 | 22,90K |
| 2026-07-28 | $43,43 | +1,12 % | $43,50 | $43,69 | $42,79 | 24,00K |
| 2026-07-27 | $42,95 | -0,16 % | $43,01 | $43,75 | $42,58 | 54,70K |
| 2026-07-24 | $43,02 | +1,30 % | $42,50 | $43,05 | $42,17 | 31,50K |
| 2026-07-23 | $42,47 | -0,82 % | $42,28 | $42,56 | $41,56 | 84,80K |
| 2026-07-22 | $42,82 | +0,35 % | $42,23 | $43,13 | $41,75 | 111,00K |
| 2026-07-21 | $42,67 | -0,16 % | $43,10 | $43,10 | $42,10 | 37,00K |
| 2026-07-20 | $42,74 | +0,47 % | $42,86 | $43,50 | $42,39 | 30,30K |
| 2026-07-17 | $42,54 | -2,14 % | $43,29 | $43,66 | $42,17 | 68,20K |
| 2026-07-16 | $43,47 | +3,35 % | $41,85 | $43,49 | $41,85 | 26,00K |
| 2026-07-15 | $42,06 | +0,21 % | $42,21 | $42,73 | $42,06 | 10,80K |
| 2026-07-14 | $41,97 | -1,22 % | $42,57 | $43,14 | $41,97 | 18,30K |
| 2026-07-13 | $42,49 | +2,14 % | $41,82 | $42,68 | $41,68 | 16,10K |
| 2026-07-10 | $41,60 | -0,93 % | $41,83 | $41,90 | $41,45 | 5,20K |
| 2026-07-09 | $41,99 | -0,45 % | $42,04 | $42,43 | $41,25 | 22,20K |
| 2026-07-08 | $42,18 | +0,29 % | $41,95 | $42,78 | $41,67 | 21,30K |
| 2026-07-07 | $42,06 | -2,73 % | $43,31 | $43,54 | $42,06 | 18,90K |
| 2026-07-06 | $43,24 | -0,25 % | $42,43 | $44,10 | $42,43 | 21,40K |
| 2026-07-02 | $43,35 | -1,07 % | $43,82 | $44,61 | $43,07 | 35,70K |
| 2026-07-01 | $43,82 | +1,69 % | $43,04 | $44,05 | $43,04 | 32,40K |
| 2026-06-30 | $43,09 | -0,62 % | $43,07 | $43,66 | $42,36 | 31,10K |
| 2026-06-29 | $43,36 | +0,81 % | $42,85 | $43,50 | $41,70 | 36,80K |
| 2026-06-26 | $43,01 | -1,33 % | $43,63 | $45,62 | $41,70 | 149,00K |
| 2026-06-25 | $43,59 | -0,75 % | $43,83 | $44,07 | $43,25 | 9,40K |
| 2026-06-24 | $43,92 | -0,20 % | $44,23 | $44,50 | $43,84 | 56,00K |
| 2026-06-23 | $44,01 | +2,59 % | $43,00 | $44,56 | $43,00 | 43,60K |
| 2026-06-22 | $42,90 | +1,06 % | $42,61 | $43,18 | $42,40 | 20,60K |
| 2026-06-18 | $42,45 | +0,64 % | $42,73 | $43,01 | $41,64 | 49,10K |
| 2026-06-17 | $42,18 | -0,99 % | $42,86 | $43,63 | $41,61 | 28,40K |
| 2026-06-16 | $42,60 | +0,12 % | $42,99 | $43,47 | $42,49 | 36,20K |
| 2026-06-15 | $42,55 | -4,10 % | $44,60 | $44,75 | $42,55 | 22,70K |
| 2026-06-12 | $44,37 | +0,70 % | $44,25 | $44,75 | $44,25 | 19,40K |
| 2026-06-11 | $44,06 | -0,16 % | $44,68 | $44,68 | $43,61 | 21,70K |
| 2026-06-10 | $44,13 | -0,07 % | $44,57 | $45,78 | $43,83 | 38,40K |
| 2026-06-09 | $44,16 | +1,77 % | $43,56 | $45,13 | $43,56 | 80,50K |
| 2026-06-08 | $43,39 | +0,72 % | $43,31 | $43,97 | $43,20 | 25,20K |
| 2026-06-05 | $43,08 | +2,43 % | $42,24 | $43,37 | $42,21 | 45,10K |
| 2026-06-04 | $42,06 | +2,26 % | $41,76 | $42,47 | $41,65 | 44,50K |
| 2026-06-03 | $41,13 | -2,44 % | $41,89 | $42,08 | $41,02 | 23,80K |
| 2026-06-02 | $42,16 | +1,57 % | $41,60 | $42,48 | $41,60 | 38,10K |
| 2026-06-01 | $41,51 | -1,40 % | $42,10 | $42,36 | $41,09 | 37,00K |
| 2026-05-29 | $42,10 | -0,61 % | $42,75 | $42,75 | $42,05 | 29,80K |
| 2026-05-28 | $42,36 | +0,26 % | $42,15 | $42,50 | $42,00 | 26,00K |
| 2026-05-27 | $42,25 | +0,12 % | $42,76 | $42,87 | $42,09 | 23,40K |