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 | $30,94 | +2,76 % | $30,30 | $31,08 | $30,11 | 878,20K |
| 2026-09-29 | $30,11 | +0,33 % | $29,74 | $30,26 | $29,41 | 744,80K |
| 2026-09-28 | $30,01 | -1,57 % | $30,49 | $30,85 | $29,83 | 531,50K |
| 2026-09-25 | $30,49 | -3,76 % | $31,68 | $31,88 | $30,41 | 860,00K |
| 2026-09-24 | $31,68 | +0,76 % | $31,41 | $31,95 | $31,41 | 619,30K |
| 2026-09-23 | $31,44 | +0,67 % | $31,13 | $32,37 | $30,67 | 968,50K |
| 2026-09-22 | $31,23 | -3,40 % | $32,93 | $33,26 | $31,20 | 823,00K |
| 2026-09-21 | $32,33 | -0,68 % | $32,58 | $32,65 | $31,99 | 936,50K |
| 2026-09-18 | $32,55 | -0,55 % | $32,49 | $32,84 | $31,71 | 1,82M |
| 2026-09-17 | $32,73 | -1,62 % | $33,36 | $33,48 | $32,73 | 496,00K |
| 2026-09-16 | $33,27 | +1,06 % | $32,90 | $33,46 | $32,76 | 805,10K |
| 2026-09-15 | $32,92 | -0,42 % | $33,06 | $33,35 | $32,34 | 508,20K |
| 2026-09-14 | $33,06 | +0,12 % | $33,52 | $34,28 | $32,78 | 564,20K |
| 2026-09-11 | $33,02 | +0,55 % | $33,27 | $33,37 | $32,84 | 424,00K |
| 2026-09-10 | $32,84 | -1,02 % | $33,25 | $33,59 | $32,71 | 267,40K |
| 2026-09-09 | $33,18 | +0,27 % | $32,88 | $33,45 | $32,65 | 506,40K |
| 2026-09-08 | $33,09 | -0,33 % | $33,22 | $33,68 | $32,79 | 580,20K |
| 2026-09-04 | $33,20 | +0,03 % | $32,74 | $33,26 | $32,33 | 419,00K |
| 2026-09-03 | $33,19 | +0,30 % | $33,14 | $33,65 | $32,49 | 386,30K |
| 2026-09-02 | $33,09 | +0,30 % | $33,02 | $33,34 | $32,76 | 457,60K |
| 2026-09-01 | $32,99 | -0,75 % | $33,11 | $34,05 | $32,89 | 665,80K |
| 2026-08-31 | $33,24 | -0,98 % | $33,59 | $33,83 | $32,99 | 547,80K |
| 2026-08-28 | $33,57 | -0,71 % | $33,99 | $34,45 | $33,15 | 670,30K |
| 2026-08-27 | $33,81 | +1,05 % | $33,30 | $34,00 | $33,05 | 716,90K |
| 2026-08-26 | $33,46 | +0,15 % | $33,41 | $33,94 | $33,05 | 471,60K |
| 2026-08-25 | $33,41 | +1,21 % | $32,85 | $33,59 | $32,38 | 499,40K |
| 2026-08-24 | $33,01 | -0,03 % | $33,10 | $33,82 | $32,91 | 394,30K |
| 2026-08-21 | $33,02 | +1,66 % | $32,63 | $33,11 | $31,92 | 749,60K |
| 2026-08-20 | $32,48 | -0,55 % | $32,53 | $33,06 | $32,12 | 494,00K |
| 2026-08-19 | $32,66 | 0,00 % | $32,98 | $33,21 | $32,48 | 692,10K |
| 2026-08-18 | $32,66 | +1,94 % | $32,37 | $32,78 | $32,26 | 565,90K |
| 2026-08-17 | $32,04 | +0,09 % | $31,75 | $32,14 | $31,47 | 622,60K |
| 2026-08-14 | $32,01 | +0,41 % | $32,10 | $32,10 | $31,37 | 460,90K |
| 2026-08-13 | $31,88 | +1,72 % | $31,56 | $32,11 | $31,32 | 629,10K |
| 2026-08-12 | $31,34 | +0,32 % | $31,00 | $31,80 | $30,67 | 839,50K |
| 2026-08-11 | $31,24 | -0,60 % | $31,59 | $32,02 | $30,81 | 743,90K |
| 2026-08-10 | $31,43 | -7,15 % | $32,68 | $33,20 | $31,40 | 883,60K |
| 2026-08-07 | $33,85 | +4,31 % | $32,42 | $35,05 | $32,08 | 947,70K |
| 2026-08-06 | $32,45 | -1,76 % | $32,70 | $32,75 | $31,27 | 1,00M |
| 2026-08-05 | $33,03 | +0,33 % | $33,31 | $33,50 | $32,73 | 618,70K |
| 2026-08-04 | $32,92 | +1,07 % | $32,26 | $32,99 | $32,26 | 498,20K |
| 2026-08-03 | $32,57 | +2,39 % | $31,79 | $32,86 | $31,75 | 596,90K |
| 2026-07-31 | $31,81 | -2,00 % | $31,99 | $32,48 | $30,87 | 1,02M |
| 2026-07-30 | $32,46 | -6,05 % | $34,28 | $34,36 | $32,42 | 1,05M |
| 2026-07-29 | $34,55 | +5,21 % | $33,03 | $34,77 | $33,03 | 672,80K |
| 2026-07-28 | $32,84 | +3,53 % | $31,90 | $33,08 | $31,85 | 598,90K |
| 2026-07-27 | $31,72 | +4,48 % | $30,59 | $31,90 | $30,51 | 627,70K |
| 2026-07-24 | $30,36 | -1,56 % | $30,84 | $31,23 | $30,31 | 638,10K |
| 2026-07-23 | $30,84 | +4,86 % | $29,06 | $30,88 | $29,03 | 868,70K |
| 2026-07-22 | $29,41 | -3,61 % | $30,58 | $30,62 | $28,96 | 952,70K |
| 2026-07-21 | $30,51 | +0,43 % | $30,25 | $30,96 | $29,21 | 1,18M |
| 2026-07-20 | $30,38 | -4,04 % | $31,77 | $31,80 | $30,32 | 848,10K |
| 2026-07-17 | $31,66 | -2,55 % | $32,17 | $32,39 | $31,27 | 737,70K |
| 2026-07-16 | $32,49 | +0,43 % | $32,78 | $33,25 | $32,07 | 932,60K |
| 2026-07-15 | $32,35 | -10,93 % | $36,12 | $36,25 | $32,07 | 2,31M |
| 2026-07-14 | $36,32 | -0,63 % | $36,48 | $37,08 | $35,78 | 556,80K |
| 2026-07-13 | $36,55 | +2,35 % | $35,86 | $36,63 | $35,86 | 434,00K |
| 2026-07-10 | $35,71 | +0,22 % | $35,90 | $35,94 | $35,35 | 491,30K |
| 2026-07-09 | $35,63 | +1,57 % | $34,75 | $35,70 | $34,75 | 558,60K |
| 2026-07-08 | $35,08 | -0,23 % | $35,45 | $35,88 | $35,03 | 631,30K |
| 2026-07-07 | $35,16 | +0,46 % | $35,52 | $35,87 | $34,63 | 712,10K |
| 2026-07-06 | $35,00 | +1,66 % | $34,39 | $35,43 | $34,36 | 590,30K |
| 2026-07-02 | $34,43 | +3,55 % | $33,25 | $34,68 | $33,18 | 634,80K |
| 2026-07-01 | $33,25 | +3,91 % | $32,38 | $33,82 | $31,76 | 811,40K |
| 2026-06-30 | $32,00 | -0,59 % | $32,21 | $32,65 | $31,93 | 708,50K |
| 2026-06-29 | $32,19 | -3,42 % | $33,30 | $33,51 | $32,18 | 598,70K |
| 2026-06-26 | $33,33 | +1,06 % | $33,18 | $33,67 | $32,81 | 1,18M |
| 2026-06-25 | $32,98 | +0,27 % | $32,69 | $33,34 | $32,55 | 513,00K |
| 2026-06-24 | $32,89 | +0,52 % | $32,66 | $33,38 | $32,38 | 618,40K |
| 2026-06-23 | $32,72 | -0,24 % | $32,99 | $33,32 | $32,42 | 504,60K |
| 2026-06-22 | $32,80 | +2,40 % | $31,97 | $33,08 | $31,90 | 541,90K |
| 2026-06-18 | $32,03 | +0,82 % | $31,81 | $32,29 | $31,56 | 1,47M |
| 2026-06-17 | $31,77 | -1,21 % | $31,93 | $32,11 | $31,29 | 440,80K |
| 2026-06-16 | $32,16 | -0,50 % | $32,37 | $32,67 | $31,59 | 990,40K |
| 2026-06-15 | $32,32 | -5,05 % | $33,79 | $33,96 | $32,16 | 730,50K |
| 2026-06-12 | $34,04 | -3,60 % | $35,34 | $35,45 | $34,01 | 691,20K |
| 2026-06-11 | $35,31 | +0,26 % | $35,15 | $35,65 | $35,10 | 434,70K |
| 2026-06-10 | $35,22 | +2,59 % | $34,48 | $35,60 | $34,38 | 459,10K |
| 2026-06-09 | $34,33 | +0,73 % | $34,15 | $34,60 | $33,84 | 526,30K |
| 2026-06-08 | $34,08 | -0,55 % | $34,11 | $34,59 | $33,94 | 406,00K |
| 2026-06-05 | $34,27 | +0,38 % | $34,17 | $34,80 | $34,03 | 412,30K |
| 2026-06-04 | $34,14 | +3,17 % | $33,44 | $35,11 | $33,44 | 649,80K |
| 2026-06-03 | $33,09 | -0,51 % | $33,14 | $33,24 | $32,52 | 677,80K |
| 2026-06-02 | $33,26 | +1,22 % | $32,87 | $33,38 | $32,59 | 547,00K |
| 2026-06-01 | $32,86 | +1,48 % | $32,29 | $32,91 | $32,03 | 700,70K |
| 2026-05-29 | $32,38 | -2,15 % | $32,87 | $33,05 | $32,30 | 853,10K |
| 2026-05-28 | $33,09 | -1,34 % | $33,49 | $33,56 | $33,00 | 665,30K |
| 2026-05-27 | $33,54 | -1,03 % | $33,91 | $34,18 | $33,26 | 694,40K |
| 2026-05-26 | $33,89 | -0,26 % | $33,89 | $34,06 | $33,46 | 465,70K |
| 2026-05-22 | $33,98 | +0,59 % | $33,74 | $34,25 | $33,57 | 671,20K |