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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,49 | -2,81 % | $32,63 | $32,71 | $31,49 | 426,61K |
| 2026-09-30 | $32,40 | +0,68 % | $32,39 | $32,82 | $31,97 | 649,70K |
| 2026-09-29 | $32,18 | +0,44 % | $32,44 | $32,67 | $31,75 | 544,90K |
| 2026-09-28 | $32,04 | -3,64 % | $32,94 | $34,59 | $31,62 | 855,70K |
| 2026-09-25 | $33,25 | +1,78 % | $32,77 | $33,40 | $32,19 | 486,70K |
| 2026-09-24 | $32,67 | -0,43 % | $32,32 | $32,95 | $32,16 | 499,60K |
| 2026-09-23 | $32,81 | -2,35 % | $32,71 | $33,54 | $32,30 | 583,10K |
| 2026-09-22 | $33,60 | -1,21 % | $35,02 | $35,66 | $33,23 | 724,30K |
| 2026-09-21 | $34,01 | -0,53 % | $34,76 | $34,89 | $33,92 | 767,00K |
| 2026-09-18 | $34,19 | -4,23 % | $35,41 | $35,55 | $33,69 | 2,21M |
| 2026-09-17 | $35,70 | -1,19 % | $36,71 | $37,02 | $35,62 | 786,00K |
| 2026-09-16 | $36,13 | +0,31 % | $35,78 | $37,18 | $35,61 | 1,07M |
| 2026-09-15 | $36,02 | -1,91 % | $36,33 | $36,57 | $35,32 | 602,10K |
| 2026-09-14 | $36,72 | +0,60 % | $36,36 | $37,07 | $36,21 | 522,20K |
| 2026-09-11 | $36,50 | -3,72 % | $38,46 | $38,46 | $36,47 | 670,20K |
| 2026-09-10 | $37,91 | -2,34 % | $37,84 | $39,09 | $37,84 | 629,00K |
| 2026-09-09 | $38,82 | -5,11 % | $40,54 | $40,54 | $38,59 | 883,50K |
| 2026-09-08 | $40,91 | +1,14 % | $39,98 | $41,65 | $39,80 | 636,70K |
| 2026-09-04 | $40,45 | -0,39 % | $39,97 | $40,65 | $39,74 | 588,40K |
| 2026-09-03 | $40,61 | -0,61 % | $41,05 | $41,78 | $39,87 | 640,10K |
| 2026-09-02 | $40,86 | +5,53 % | $39,11 | $41,07 | $39,11 | 642,20K |
| 2026-09-01 | $38,72 | -3,22 % | $39,36 | $40,04 | $38,40 | 674,10K |
| 2026-08-31 | $40,01 | -5,84 % | $41,85 | $42,00 | $39,98 | 599,20K |
| 2026-08-28 | $42,49 | 0,00 % | $42,77 | $43,19 | $42,29 | 369,30K |
| 2026-08-27 | $42,49 | -1,48 % | $42,64 | $43,80 | $42,20 | 643,40K |
| 2026-08-26 | $43,13 | -1,35 % | $43,83 | $44,14 | $43,10 | 472,10K |
| 2026-08-25 | $43,72 | -2,35 % | $44,92 | $45,35 | $43,67 | 472,90K |
| 2026-08-24 | $44,77 | -1,24 % | $45,55 | $46,43 | $44,10 | 638,70K |
| 2026-08-21 | $45,33 | +1,16 % | $45,36 | $45,97 | $45,04 | 416,00K |
| 2026-08-20 | $44,81 | -1,08 % | $44,62 | $45,29 | $44,56 | 388,90K |
| 2026-08-19 | $45,30 | +0,60 % | $45,58 | $46,46 | $45,10 | 576,40K |
| 2026-08-18 | $45,03 | +1,30 % | $44,88 | $45,79 | $44,44 | 489,40K |
| 2026-08-17 | $44,45 | -1,07 % | $44,24 | $44,82 | $43,85 | 466,40K |
| 2026-08-14 | $44,93 | -0,27 % | $44,99 | $45,41 | $44,56 | 393,20K |
| 2026-08-13 | $45,05 | +1,78 % | $44,65 | $45,86 | $44,44 | 409,60K |
| 2026-08-12 | $44,26 | +0,27 % | $44,03 | $44,69 | $43,59 | 533,60K |
| 2026-08-11 | $44,14 | +0,27 % | $43,36 | $44,68 | $43,00 | 501,70K |
| 2026-08-10 | $44,02 | -2,24 % | $44,62 | $45,49 | $43,57 | 482,20K |
| 2026-08-07 | $45,03 | +1,74 % | $43,70 | $45,40 | $43,70 | 473,60K |
| 2026-08-06 | $44,26 | -3,91 % | $45,55 | $45,55 | $43,72 | 586,00K |
| 2026-08-05 | $46,06 | -0,24 % | $46,07 | $46,24 | $43,45 | 936,60K |
| 2026-08-04 | $46,17 | +1,45 % | $50,00 | $50,00 | $44,08 | 1,35M |
| 2026-08-03 | $45,51 | +1,97 % | $45,11 | $46,25 | $44,62 | 1,22M |
| 2026-07-31 | $44,63 | -2,00 % | $45,42 | $46,61 | $43,71 | 1,27M |
| 2026-07-30 | $45,54 | -2,19 % | $46,24 | $47,01 | $44,90 | 807,30K |
| 2026-07-29 | $46,56 | -0,89 % | $46,50 | $47,52 | $45,56 | 613,70K |
| 2026-07-28 | $46,98 | +4,26 % | $46,01 | $46,98 | $45,27 | 629,10K |
| 2026-07-27 | $45,06 | +0,51 % | $45,42 | $46,09 | $43,58 | 1,29M |
| 2026-07-24 | $44,83 | +1,63 % | $44,33 | $45,59 | $43,97 | 488,20K |
| 2026-07-23 | $44,11 | -2,56 % | $44,05 | $44,45 | $43,16 | 752,00K |
| 2026-07-22 | $45,27 | -1,35 % | $46,01 | $46,39 | $44,65 | 501,70K |
| 2026-07-21 | $45,89 | +2,94 % | $45,01 | $45,89 | $44,24 | 477,00K |
| 2026-07-20 | $44,58 | -1,17 % | $45,32 | $46,00 | $44,44 | 614,20K |
| 2026-07-17 | $45,11 | -4,18 % | $46,60 | $47,79 | $44,78 | 449,20K |
| 2026-07-16 | $47,08 | -0,68 % | $47,94 | $48,59 | $46,45 | 440,30K |
| 2026-07-15 | $47,40 | +1,11 % | $47,50 | $48,62 | $47,00 | 488,10K |
| 2026-07-14 | $46,88 | +0,17 % | $47,37 | $47,51 | $46,31 | 397,70K |
| 2026-07-13 | $46,80 | -0,15 % | $46,76 | $47,91 | $46,46 | 429,10K |
| 2026-07-10 | $46,87 | +2,67 % | $47,48 | $47,90 | $46,60 | 582,50K |
| 2026-07-09 | $45,65 | +0,18 % | $45,28 | $46,98 | $45,02 | 672,40K |
| 2026-07-08 | $45,57 | -3,78 % | $46,52 | $47,17 | $45,06 | 507,20K |
| 2026-07-07 | $47,36 | +0,36 % | $46,72 | $47,83 | $46,72 | 463,00K |
| 2026-07-06 | $47,19 | -2,58 % | $49,11 | $49,19 | $46,19 | 638,10K |
| 2026-07-02 | $48,44 | +2,80 % | $47,57 | $48,53 | $47,57 | 517,50K |
| 2026-07-01 | $47,12 | -1,30 % | $47,85 | $48,90 | $46,80 | 888,80K |
| 2026-06-30 | $47,74 | +2,29 % | $47,07 | $48,05 | $46,24 | 540,50K |
| 2026-06-29 | $46,67 | -0,96 % | $46,77 | $47,59 | $46,38 | 1,09M |
| 2026-06-26 | $47,12 | +1,55 % | $46,04 | $47,15 | $45,99 | 1,58M |
| 2026-06-25 | $46,40 | -1,00 % | $46,97 | $48,28 | $45,72 | 458,20K |
| 2026-06-24 | $46,87 | +1,30 % | $46,50 | $48,12 | $46,23 | 703,50K |
| 2026-06-23 | $46,27 | +0,50 % | $45,68 | $46,70 | $44,81 | 866,60K |
| 2026-06-22 | $46,04 | -1,29 % | $45,94 | $46,75 | $45,66 | 1,12M |
| 2026-06-18 | $46,64 | +1,66 % | $46,38 | $48,51 | $46,38 | 1,88M |
| 2026-06-17 | $45,88 | -0,24 % | $45,82 | $47,21 | $45,66 | 828,10K |
| 2026-06-16 | $45,99 | -0,58 % | $46,24 | $47,06 | $45,47 | 1,31M |
| 2026-06-15 | $46,26 | +2,46 % | $45,46 | $46,64 | $45,11 | 853,60K |
| 2026-06-12 | $45,15 | -2,78 % | $46,30 | $46,46 | $44,91 | 717,20K |
| 2026-06-11 | $46,44 | +5,35 % | $44,66 | $46,60 | $44,58 | 1,04M |
| 2026-06-10 | $44,08 | -0,97 % | $44,64 | $46,85 | $43,91 | 1,09M |
| 2026-06-09 | $44,51 | +5,88 % | $41,94 | $44,58 | $41,78 | 1,12M |
| 2026-06-08 | $42,04 | +3,12 % | $40,75 | $43,32 | $40,67 | 1,03M |
| 2026-06-05 | $40,77 | -0,02 % | $40,99 | $41,68 | $39,52 | 641,70K |
| 2026-06-04 | $40,78 | +4,38 % | $39,84 | $40,81 | $39,54 | 742,00K |
| 2026-06-03 | $39,07 | -2,86 % | $39,62 | $39,64 | $38,15 | 548,10K |
| 2026-06-02 | $40,22 | -2,62 % | $40,72 | $41,04 | $39,91 | 712,90K |
| 2026-06-01 | $41,30 | +2,92 % | $40,36 | $42,00 | $39,84 | 971,50K |
| 2026-05-29 | $40,13 | +2,61 % | $38,95 | $40,44 | $38,82 | 1,10M |
| 2026-05-28 | $39,11 | -1,29 % | $39,04 | $40,11 | $38,70 | 1,22M |
| 2026-05-27 | $39,62 | +5,94 % | $38,20 | $39,95 | $38,06 | 1,81M |
| 2026-05-26 | $37,40 | +1,69 % | $36,16 | $37,53 | $36,09 | 1,01M |