Markt geöffnet· · 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 | $42,22 | +3,63 % | $40,90 | $42,85 | $40,68 | 3,99M |
| 2026-09-29 | $40,74 | +0,59 % | $40,61 | $40,97 | $40,25 | 2,46M |
| 2026-09-28 | $40,50 | -5,11 % | $42,38 | $42,50 | $40,25 | 3,61M |
| 2026-09-25 | $42,68 | +4,81 % | $41,97 | $43,16 | $40,73 | 3,63M |
| 2026-09-24 | $40,72 | -0,68 % | $41,51 | $42,09 | $39,90 | 3,32M |
| 2026-09-23 | $41,00 | -3,76 % | $42,69 | $42,73 | $40,56 | 5,44M |
| 2026-09-22 | $42,60 | -9,46 % | $48,23 | $48,33 | $41,79 | 7,46M |
| 2026-09-21 | $47,05 | -4,93 % | $49,54 | $49,54 | $46,75 | 2,78M |
| 2026-09-18 | $49,49 | -0,84 % | $49,87 | $50,59 | $49,09 | 3,83M |
| 2026-09-17 | $49,91 | -0,22 % | $50,38 | $51,58 | $49,69 | 1,80M |
| 2026-09-16 | $50,02 | -1,55 % | $50,43 | $51,00 | $49,49 | 2,07M |
| 2026-09-15 | $50,81 | -0,68 % | $50,85 | $51,30 | $49,53 | 1,36M |
| 2026-09-14 | $51,16 | +0,81 % | $51,12 | $52,20 | $50,50 | 1,66M |
| 2026-09-11 | $50,75 | +1,54 % | $51,00 | $51,38 | $50,26 | 1,46M |
| 2026-09-10 | $49,98 | +0,20 % | $49,82 | $50,16 | $49,08 | 2,02M |
| 2026-09-09 | $49,88 | 0,00 % | $49,27 | $50,00 | $48,55 | 2,37M |
| 2026-09-08 | $49,88 | -1,95 % | $51,12 | $51,65 | $49,79 | 1,55M |
| 2026-09-04 | $50,87 | -1,22 % | $51,22 | $51,44 | $50,43 | 1,13M |
| 2026-09-03 | $51,50 | -0,35 % | $52,14 | $52,43 | $51,04 | 1,01M |
| 2026-09-02 | $51,68 | +2,40 % | $50,73 | $52,46 | $50,46 | 1,31M |
| 2026-09-01 | $50,47 | -2,19 % | $50,77 | $51,31 | $49,89 | 1,54M |
| 2026-08-31 | $51,60 | -3,24 % | $52,74 | $53,00 | $51,47 | 2,44M |
| 2026-08-28 | $53,33 | +3,15 % | $51,76 | $53,59 | $51,76 | 1,52M |
| 2026-08-27 | $51,70 | -2,98 % | $52,44 | $53,35 | $51,69 | 1,65M |
| 2026-08-26 | $53,29 | +1,43 % | $51,94 | $53,78 | $51,94 | 1,32M |
| 2026-08-25 | $52,54 | -2,45 % | $53,67 | $54,13 | $51,61 | 1,62M |
| 2026-08-24 | $53,86 | -0,63 % | $54,16 | $55,37 | $53,63 | 1,54M |
| 2026-08-21 | $54,20 | +2,03 % | $53,29 | $54,52 | $53,21 | 1,71M |
| 2026-08-20 | $53,12 | -1,54 % | $53,81 | $53,83 | $52,66 | 1,37M |
| 2026-08-19 | $53,95 | +1,11 % | $54,17 | $54,17 | $52,39 | 1,74M |
| 2026-08-18 | $53,36 | +5,39 % | $51,71 | $53,79 | $51,06 | 2,35M |
| 2026-08-17 | $50,63 | +0,54 % | $50,42 | $52,75 | $50,03 | 2,26M |
| 2026-08-14 | $50,36 | +2,57 % | $49,15 | $51,20 | $49,15 | 1,45M |
| 2026-08-13 | $49,10 | +1,74 % | $48,00 | $49,22 | $47,58 | 3,06M |
| 2026-08-12 | $48,26 | +0,71 % | $48,79 | $48,80 | $47,75 | 1,64M |
| 2026-08-11 | $47,92 | -2,12 % | $48,68 | $49,22 | $47,71 | 3,01M |
| 2026-08-10 | $48,96 | -2,10 % | $49,60 | $49,90 | $48,41 | 3,22M |
| 2026-08-07 | $50,01 | -2,34 % | $51,53 | $51,55 | $49,97 | 2,90M |
| 2026-08-06 | $51,21 | -9,51 % | $55,50 | $56,26 | $51,13 | 5,24M |
| 2026-08-05 | $56,59 | +1,11 % | $56,14 | $56,94 | $55,64 | 2,36M |
| 2026-08-04 | $55,97 | -0,46 % | $55,72 | $56,20 | $54,75 | 1,42M |
| 2026-08-03 | $56,23 | +0,57 % | $56,32 | $57,40 | $56,02 | 1,66M |
| 2026-07-31 | $55,91 | -0,13 % | $56,23 | $56,38 | $55,20 | 1,22M |
| 2026-07-30 | $55,98 | -0,37 % | $55,38 | $56,12 | $54,08 | 1,72M |
| 2026-07-29 | $56,19 | +0,45 % | $55,91 | $57,02 | $55,14 | 2,03M |
| 2026-07-28 | $55,94 | +3,17 % | $54,97 | $56,25 | $54,32 | 2,49M |
| 2026-07-27 | $54,22 | +1,38 % | $54,21 | $54,65 | $53,01 | 3,28M |
| 2026-07-24 | $53,48 | -1,38 % | $54,84 | $55,14 | $53,33 | 1,76M |
| 2026-07-23 | $54,23 | +0,33 % | $53,84 | $54,49 | $53,15 | 1,40M |
| 2026-07-22 | $54,05 | -1,87 % | $53,13 | $54,92 | $52,92 | 1,41M |
| 2026-07-21 | $55,08 | -0,31 % | $55,50 | $56,20 | $54,25 | 1,66M |
| 2026-07-20 | $55,25 | +5,52 % | $53,00 | $56,18 | $53,00 | 2,66M |
| 2026-07-17 | $52,36 | -0,98 % | $52,84 | $53,56 | $52,08 | 1,68M |
| 2026-07-16 | $52,88 | +1,23 % | $52,28 | $53,43 | $52,10 | 1,61M |
| 2026-07-15 | $52,24 | +2,63 % | $50,76 | $52,44 | $50,18 | 2,12M |
| 2026-07-14 | $50,90 | +0,79 % | $50,35 | $51,27 | $49,94 | 1,69M |
| 2026-07-13 | $50,50 | -1,62 % | $51,05 | $51,70 | $50,44 | 1,52M |
| 2026-07-10 | $51,33 | -0,10 % | $51,83 | $52,22 | $51,04 | 1,02M |
| 2026-07-09 | $51,38 | -0,60 % | $51,02 | $51,71 | $50,22 | 1,41M |
| 2026-07-08 | $51,69 | -1,17 % | $51,65 | $51,98 | $50,88 | 1,23M |
| 2026-07-07 | $52,30 | -0,23 % | $53,00 | $53,54 | $52,04 | 1,22M |
| 2026-07-06 | $52,42 | -1,93 % | $52,69 | $52,98 | $51,52 | 1,24M |
| 2026-07-02 | $53,45 | +1,44 % | $53,72 | $54,47 | $52,89 | 1,76M |
| 2026-07-01 | $52,69 | +1,00 % | $52,66 | $53,23 | $51,69 | 2,03M |
| 2026-06-30 | $52,17 | +1,14 % | $51,71 | $52,49 | $51,22 | 1,30M |
| 2026-06-29 | $51,58 | -2,20 % | $53,03 | $53,32 | $51,55 | 1,75M |
| 2026-06-26 | $52,74 | +1,54 % | $52,14 | $53,41 | $51,88 | 2,03M |
| 2026-06-25 | $51,94 | -3,56 % | $53,02 | $53,40 | $50,92 | 1,80M |
| 2026-06-24 | $53,86 | +3,90 % | $52,20 | $54,00 | $52,03 | 1,78M |
| 2026-06-23 | $51,84 | +1,53 % | $50,72 | $52,05 | $50,50 | 1,23M |
| 2026-06-22 | $51,06 | -3,62 % | $51,84 | $52,30 | $50,85 | 2,04M |
| 2026-06-18 | $52,98 | +5,52 % | $50,94 | $53,13 | $50,14 | 3,38M |
| 2026-06-17 | $50,21 | -0,22 % | $49,99 | $51,20 | $49,58 | 1,82M |
| 2026-06-16 | $50,32 | +0,68 % | $50,10 | $50,92 | $49,33 | 1,96M |
| 2026-06-15 | $49,98 | -2,02 % | $50,97 | $51,71 | $49,86 | 2,21M |
| 2026-06-12 | $51,01 | -0,91 % | $51,28 | $51,94 | $50,66 | 1,77M |
| 2026-06-11 | $51,48 | +1,74 % | $50,20 | $51,60 | $49,71 | 1,58M |
| 2026-06-10 | $50,60 | -0,71 % | $51,33 | $51,69 | $50,31 | 1,73M |
| 2026-06-09 | $50,96 | +0,45 % | $50,65 | $51,90 | $50,10 | 2,33M |
| 2026-06-08 | $50,73 | +0,10 % | $50,19 | $52,31 | $49,59 | 2,08M |
| 2026-06-05 | $50,68 | -1,27 % | $50,60 | $52,87 | $50,19 | 1,61M |
| 2026-06-04 | $51,33 | -0,39 % | $52,44 | $52,66 | $50,91 | 1,78M |
| 2026-06-03 | $51,53 | -3,34 % | $52,76 | $52,77 | $50,67 | 2,54M |
| 2026-06-02 | $53,31 | +0,81 % | $52,95 | $54,20 | $51,87 | 1,83M |
| 2026-06-01 | $52,88 | -1,18 % | $52,95 | $53,20 | $51,66 | 2,10M |
| 2026-05-29 | $53,51 | +1,15 % | $52,83 | $54,38 | $52,50 | 1,99M |
| 2026-05-28 | $52,90 | +1,75 % | $51,76 | $53,37 | $51,26 | 1,42M |
| 2026-05-27 | $51,99 | -1,10 % | $52,47 | $53,36 | $51,69 | 1,85M |
| 2026-05-26 | $52,57 | +1,00 % | $51,20 | $53,04 | $50,68 | 2,08M |
| 2026-05-22 | $52,05 | +3,11 % | $50,62 | $52,22 | $50,60 | 1,85M |