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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,25 | -6,81 % | $40,52 | $41,65 | $36,33 | 1,32M |
| 2026-09-30 | $39,97 | +1,34 % | $39,44 | $40,59 | $39,10 | 1,17M |
| 2026-09-29 | $39,44 | +0,08 % | $38,60 | $39,86 | $38,60 | 471,80K |
| 2026-09-28 | $39,41 | +0,18 % | $38,65 | $39,46 | $37,54 | 451,10K |
| 2026-09-25 | $39,34 | -2,21 % | $40,16 | $40,77 | $39,31 | 375,20K |
| 2026-09-24 | $40,23 | -1,95 % | $41,35 | $42,25 | $39,95 | 407,80K |
| 2026-09-23 | $41,03 | +1,01 % | $40,74 | $41,32 | $40,13 | 315,40K |
| 2026-09-22 | $40,62 | +0,52 % | $41,14 | $41,23 | $39,57 | 470,60K |
| 2026-09-21 | $40,41 | +0,75 % | $40,25 | $40,63 | $39,79 | 417,00K |
| 2026-09-18 | $40,11 | -1,81 % | $40,51 | $40,54 | $39,49 | 1,34M |
| 2026-09-17 | $40,85 | -2,39 % | $41,78 | $42,21 | $40,78 | 494,20K |
| 2026-09-16 | $41,85 | -3,93 % | $42,68 | $43,20 | $41,64 | 549,60K |
| 2026-09-15 | $43,56 | +1,00 % | $42,09 | $43,90 | $41,68 | 584,00K |
| 2026-09-14 | $43,13 | +8,04 % | $41,13 | $43,96 | $40,87 | 631,40K |
| 2026-09-11 | $39,92 | -1,70 % | $40,63 | $41,21 | $39,82 | 282,40K |
| 2026-09-10 | $40,61 | -0,49 % | $40,58 | $41,14 | $40,37 | 383,80K |
| 2026-09-09 | $40,81 | -3,25 % | $42,21 | $42,72 | $40,54 | 498,00K |
| 2026-09-08 | $42,18 | -4,25 % | $43,29 | $43,29 | $41,35 | 423,10K |
| 2026-09-04 | $44,05 | -1,26 % | $43,94 | $44,18 | $42,72 | 364,00K |
| 2026-09-03 | $44,61 | +2,95 % | $44,41 | $45,45 | $43,64 | 389,60K |
| 2026-09-02 | $43,33 | -4,18 % | $45,22 | $45,80 | $43,23 | 868,10K |
| 2026-09-01 | $45,22 | -2,27 % | $45,08 | $46,08 | $44,80 | 1,01M |
| 2026-08-31 | $46,27 | +3,37 % | $44,29 | $46,36 | $44,15 | 680,10K |
| 2026-08-28 | $44,76 | -1,02 % | $45,00 | $45,48 | $44,48 | 430,40K |
| 2026-08-27 | $45,22 | +3,88 % | $44,07 | $45,48 | $43,93 | 356,80K |
| 2026-08-26 | $43,53 | +0,58 % | $42,59 | $43,88 | $42,21 | 374,10K |
| 2026-08-25 | $43,28 | -0,32 % | $43,13 | $43,77 | $42,69 | 318,50K |
| 2026-08-24 | $43,42 | -2,12 % | $44,17 | $44,99 | $43,38 | 331,70K |
| 2026-08-21 | $44,36 | +2,66 % | $43,45 | $44,68 | $42,60 | 439,40K |
| 2026-08-20 | $43,21 | -1,41 % | $43,79 | $44,03 | $43,11 | 264,80K |
| 2026-08-19 | $43,83 | +1,41 % | $42,96 | $44,13 | $42,96 | 534,00K |
| 2026-08-18 | $43,22 | +0,84 % | $43,36 | $43,99 | $42,87 | 327,90K |
| 2026-08-17 | $42,86 | -1,99 % | $43,03 | $43,33 | $42,51 | 306,80K |
| 2026-08-14 | $43,73 | -2,24 % | $44,80 | $44,86 | $43,62 | 261,90K |
| 2026-08-13 | $44,73 | +2,64 % | $44,00 | $45,09 | $43,08 | 496,40K |
| 2026-08-12 | $43,58 | +1,00 % | $43,14 | $43,63 | $42,42 | 319,20K |
| 2026-08-11 | $43,15 | -0,32 % | $43,20 | $43,94 | $42,57 | 390,80K |
| 2026-08-10 | $43,29 | +1,05 % | $42,22 | $43,74 | $41,74 | 361,40K |
| 2026-08-07 | $42,84 | +2,46 % | $42,03 | $43,67 | $42,03 | 290,20K |
| 2026-08-06 | $41,81 | -1,04 % | $41,52 | $42,03 | $41,22 | 408,50K |
| 2026-08-05 | $42,25 | +0,96 % | $41,97 | $42,50 | $41,32 | 365,80K |
| 2026-08-04 | $41,85 | +0,84 % | $40,66 | $42,14 | $40,60 | 753,50K |
| 2026-08-03 | $41,50 | +2,24 % | $41,67 | $42,71 | $41,24 | 402,00K |
| 2026-07-31 | $40,59 | +0,62 % | $39,49 | $40,61 | $39,23 | 492,80K |
| 2026-07-30 | $40,34 | -5,55 % | $41,17 | $41,75 | $39,51 | 564,70K |
| 2026-07-29 | $42,71 | +5,80 % | $40,37 | $43,24 | $40,02 | 982,10K |
| 2026-07-28 | $40,37 | +4,42 % | $39,30 | $41,28 | $39,13 | 736,90K |
| 2026-07-27 | $38,66 | +2,14 % | $38,80 | $40,16 | $38,37 | 673,50K |
| 2026-07-24 | $37,85 | +2,52 % | $37,54 | $38,17 | $37,17 | 553,80K |
| 2026-07-23 | $36,92 | -2,61 % | $38,17 | $38,26 | $36,88 | 733,40K |
| 2026-07-22 | $37,91 | -3,93 % | $39,81 | $39,81 | $37,68 | 395,40K |
| 2026-07-21 | $39,46 | -0,10 % | $38,15 | $39,49 | $38,15 | 478,40K |
| 2026-07-20 | $39,50 | -2,59 % | $40,14 | $40,38 | $39,26 | 416,20K |
| 2026-07-17 | $40,55 | +0,50 % | $39,71 | $41,19 | $39,71 | 724,20K |
| 2026-07-16 | $40,35 | +3,65 % | $39,52 | $40,55 | $39,00 | 609,30K |
| 2026-07-15 | $38,93 | +3,87 % | $38,34 | $39,38 | $38,04 | 602,20K |
| 2026-07-14 | $37,48 | -1,96 % | $36,61 | $38,28 | $36,50 | 655,70K |
| 2026-07-13 | $38,23 | +0,98 % | $38,23 | $39,10 | $37,28 | 668,00K |
| 2026-07-10 | $37,86 | -1,66 % | $39,27 | $39,56 | $37,70 | 348,40K |
| 2026-07-09 | $38,50 | +1,96 % | $36,42 | $38,55 | $36,02 | 412,60K |
| 2026-07-08 | $37,76 | -3,70 % | $38,78 | $39,20 | $37,49 | 775,90K |
| 2026-07-07 | $39,21 | +1,21 % | $39,50 | $40,00 | $38,61 | 902,20K |
| 2026-07-06 | $38,74 | +0,83 % | $38,16 | $39,39 | $37,51 | 662,10K |
| 2026-07-02 | $38,42 | -1,89 % | $38,91 | $39,57 | $37,61 | 1,26M |
| 2026-07-01 | $39,16 | +16,62 % | $33,07 | $40,50 | $33,07 | 3,36M |
| 2026-06-30 | $33,58 | -0,77 % | $33,60 | $34,36 | $33,21 | 1,85M |
| 2026-06-29 | $33,84 | +2,08 % | $33,92 | $34,05 | $32,95 | 840,50K |
| 2026-06-26 | $33,15 | +11,20 % | $30,02 | $33,59 | $30,02 | 3,17M |
| 2026-06-25 | $29,81 | -0,50 % | $29,78 | $30,21 | $29,00 | 961,60K |
| 2026-06-24 | $29,96 | +3,88 % | $29,06 | $30,36 | $28,34 | 684,70K |
| 2026-06-23 | $28,84 | +4,27 % | $28,19 | $28,91 | $28,00 | 529,50K |
| 2026-06-22 | $27,66 | -6,81 % | $29,17 | $30,47 | $27,23 | 905,10K |
| 2026-06-18 | $29,68 | -1,33 % | $30,03 | $30,27 | $29,05 | 1,20M |
| 2026-06-17 | $30,08 | -4,14 % | $31,16 | $31,80 | $29,80 | 810,50K |
| 2026-06-16 | $31,38 | +1,19 % | $31,19 | $32,24 | $30,81 | 430,30K |
| 2026-06-15 | $31,01 | -1,46 % | $31,41 | $31,95 | $30,91 | 445,50K |
| 2026-06-12 | $31,47 | -0,38 % | $31,54 | $31,98 | $30,87 | 316,00K |
| 2026-06-11 | $31,59 | -0,72 % | $31,29 | $31,83 | $30,54 | 364,00K |
| 2026-06-10 | $31,82 | +1,27 % | $30,96 | $32,44 | $30,75 | 591,50K |
| 2026-06-09 | $31,42 | +0,83 % | $31,16 | $31,57 | $30,27 | 498,00K |
| 2026-06-08 | $31,16 | -0,64 % | $30,95 | $31,57 | $30,81 | 598,20K |
| 2026-06-05 | $31,36 | -0,60 % | $31,90 | $32,34 | $30,99 | 532,70K |
| 2026-06-04 | $31,55 | -1,28 % | $32,96 | $32,99 | $31,35 | 1,23M |
| 2026-06-03 | $31,96 | -6,14 % | $33,40 | $33,53 | $31,86 | 530,80K |
| 2026-06-02 | $34,05 | -3,60 % | $34,00 | $34,35 | $33,18 | 549,20K |
| 2026-06-01 | $35,32 | +7,58 % | $33,65 | $35,38 | $33,10 | 1,07M |
| 2026-05-29 | $32,83 | +7,50 % | $31,00 | $33,07 | $30,56 | 1,19M |
| 2026-05-28 | $30,54 | +2,69 % | $29,78 | $30,80 | $29,45 | 424,70K |
| 2026-05-27 | $29,74 | +0,85 % | $29,23 | $30,08 | $29,23 | 476,20K |
| 2026-05-26 | $29,49 | -0,97 % | $29,59 | $29,88 | $29,11 | 460,90K |