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 | $50,81 | +2,16 % | $49,78 | $51,27 | $49,70 | 116,32K |
| 2026-09-30 | $49,73 | -0,74 % | $50,10 | $51,07 | $49,73 | 322,60K |
| 2026-09-29 | $50,10 | +0,91 % | $49,75 | $50,29 | $49,46 | 205,30K |
| 2026-09-28 | $49,65 | +0,75 % | $49,02 | $50,07 | $48,56 | 142,30K |
| 2026-09-25 | $49,28 | +1,73 % | $48,76 | $49,69 | $48,49 | 189,10K |
| 2026-09-24 | $48,44 | +0,75 % | $48,38 | $48,85 | $48,01 | 206,60K |
| 2026-09-23 | $48,08 | +0,54 % | $47,56 | $48,28 | $47,10 | 130,20K |
| 2026-09-22 | $47,82 | -1,16 % | $49,31 | $49,84 | $47,58 | 166,00K |
| 2026-09-21 | $48,38 | -0,98 % | $49,20 | $49,30 | $48,19 | 249,00K |
| 2026-09-18 | $48,86 | -0,24 % | $48,69 | $50,63 | $47,72 | 655,10K |
| 2026-09-17 | $48,98 | +0,14 % | $49,71 | $49,82 | $48,50 | 448,70K |
| 2026-09-16 | $48,91 | -0,55 % | $48,88 | $49,74 | $48,31 | 219,80K |
| 2026-09-15 | $49,18 | -1,38 % | $49,38 | $49,51 | $48,83 | 363,60K |
| 2026-09-14 | $49,87 | +2,72 % | $48,83 | $50,14 | $48,32 | 204,30K |
| 2026-09-11 | $48,55 | +0,89 % | $48,84 | $49,48 | $48,38 | 208,80K |
| 2026-09-10 | $48,12 | +0,12 % | $48,01 | $48,42 | $47,51 | 127,40K |
| 2026-09-09 | $48,06 | +0,67 % | $48,06 | $48,71 | $47,50 | 202,40K |
| 2026-09-08 | $47,74 | -0,52 % | $47,50 | $47,98 | $47,33 | 165,40K |
| 2026-09-04 | $47,99 | -0,02 % | $47,62 | $48,33 | $47,61 | 137,90K |
| 2026-09-03 | $48,00 | -0,19 % | $48,58 | $48,60 | $47,40 | 138,10K |
| 2026-09-02 | $48,09 | +1,86 % | $47,28 | $48,50 | $47,28 | 180,30K |
| 2026-09-01 | $47,21 | -1,65 % | $47,61 | $48,21 | $47,07 | 427,20K |
| 2026-08-31 | $48,00 | -3,56 % | $49,83 | $49,83 | $47,96 | 203,90K |
| 2026-08-28 | $49,77 | +0,91 % | $49,57 | $50,18 | $49,45 | 190,10K |
| 2026-08-27 | $49,32 | -1,42 % | $49,46 | $50,23 | $48,95 | 197,80K |
| 2026-08-26 | $50,03 | +2,25 % | $49,09 | $50,51 | $48,62 | 247,40K |
| 2026-08-25 | $48,93 | +0,33 % | $49,15 | $49,47 | $48,70 | 171,80K |
| 2026-08-24 | $48,77 | -0,12 % | $49,13 | $50,37 | $48,51 | 133,20K |
| 2026-08-21 | $48,83 | +1,69 % | $48,39 | $49,13 | $48,01 | 147,90K |
| 2026-08-20 | $48,02 | -0,99 % | $48,23 | $49,36 | $47,73 | 156,30K |
| 2026-08-19 | $48,50 | +0,92 % | $48,51 | $49,62 | $48,32 | 130,30K |
| 2026-08-18 | $48,06 | +0,15 % | $48,00 | $48,60 | $47,54 | 290,30K |
| 2026-08-17 | $47,99 | +0,06 % | $47,64 | $47,99 | $47,33 | 194,50K |
| 2026-08-14 | $47,96 | +1,65 % | $47,00 | $48,59 | $46,75 | 282,10K |
| 2026-08-13 | $47,18 | +1,29 % | $47,14 | $47,86 | $46,92 | 150,60K |
| 2026-08-12 | $46,58 | +0,93 % | $46,36 | $46,98 | $46,10 | 192,30K |
| 2026-08-11 | $46,15 | +0,74 % | $44,91 | $46,59 | $44,91 | 200,20K |
| 2026-08-10 | $45,81 | +0,31 % | $45,35 | $46,15 | $44,82 | 261,10K |
| 2026-08-07 | $45,67 | -4,20 % | $47,33 | $48,27 | $45,40 | 246,10K |
| 2026-08-06 | $47,67 | -4,85 % | $52,60 | $52,87 | $47,18 | 421,20K |
| 2026-08-05 | $50,10 | -2,89 % | $51,30 | $52,01 | $49,92 | 252,10K |
| 2026-08-04 | $51,59 | +0,57 % | $51,40 | $52,41 | $51,34 | 196,90K |
| 2026-08-03 | $51,30 | +1,52 % | $50,89 | $51,95 | $50,85 | 133,20K |
| 2026-07-31 | $50,53 | -1,17 % | $51,03 | $51,28 | $50,07 | 177,40K |
| 2026-07-30 | $51,13 | -3,05 % | $52,93 | $52,93 | $50,31 | 277,70K |
| 2026-07-29 | $52,74 | -2,30 % | $53,52 | $54,24 | $52,26 | 196,20K |
| 2026-07-28 | $53,98 | +1,73 % | $53,23 | $54,16 | $52,86 | 224,80K |
| 2026-07-27 | $53,06 | +1,96 % | $52,51 | $53,34 | $51,90 | 190,80K |
| 2026-07-24 | $52,04 | +0,89 % | $52,12 | $52,52 | $51,38 | 147,60K |
| 2026-07-23 | $51,58 | -0,27 % | $50,90 | $51,98 | $50,60 | 190,50K |
| 2026-07-22 | $51,72 | -1,24 % | $52,24 | $53,03 | $51,35 | 120,50K |
| 2026-07-21 | $52,37 | +0,87 % | $51,89 | $52,39 | $51,49 | 142,40K |
| 2026-07-20 | $51,92 | -2,31 % | $53,41 | $53,81 | $51,80 | 196,90K |
| 2026-07-17 | $53,15 | -0,04 % | $52,84 | $53,47 | $51,73 | 310,50K |
| 2026-07-16 | $53,17 | +1,88 % | $52,30 | $54,06 | $52,30 | 488,40K |
| 2026-07-15 | $52,19 | +0,71 % | $51,93 | $54,13 | $51,19 | 476,50K |
| 2026-07-14 | $51,82 | -2,15 % | $53,21 | $53,21 | $51,68 | 206,50K |
| 2026-07-13 | $52,96 | -1,63 % | $53,86 | $54,35 | $52,84 | 148,30K |
| 2026-07-10 | $53,84 | -1,25 % | $54,47 | $55,20 | $53,66 | 206,50K |
| 2026-07-09 | $54,52 | +1,62 % | $53,56 | $54,77 | $52,80 | 149,40K |
| 2026-07-08 | $53,65 | -1,69 % | $54,80 | $55,19 | $52,62 | 359,90K |
| 2026-07-07 | $54,57 | +0,59 % | $54,39 | $54,75 | $53,59 | 208,00K |
| 2026-07-06 | $54,25 | -2,08 % | $55,28 | $55,69 | $54,03 | 285,70K |
| 2026-07-02 | $55,40 | -0,13 % | $55,43 | $56,13 | $55,00 | 286,60K |
| 2026-07-01 | $55,47 | -0,89 % | $56,13 | $56,52 | $55,07 | 571,50K |
| 2026-06-30 | $55,97 | +2,51 % | $54,70 | $56,51 | $54,05 | 299,00K |
| 2026-06-29 | $54,60 | -0,29 % | $54,90 | $55,07 | $53,45 | 514,70K |
| 2026-06-26 | $54,76 | +1,03 % | $54,58 | $55,70 | $53,96 | 899,80K |
| 2026-06-25 | $54,20 | +1,40 % | $53,52 | $54,64 | $53,29 | 337,70K |
| 2026-06-24 | $53,45 | +2,43 % | $52,52 | $53,89 | $52,33 | 559,50K |
| 2026-06-23 | $52,18 | +2,49 % | $50,59 | $52,40 | $50,12 | 498,90K |
| 2026-06-22 | $50,91 | -0,06 % | $50,88 | $51,73 | $50,40 | 317,30K |
| 2026-06-18 | $50,94 | +4,64 % | $49,24 | $52,04 | $49,24 | 526,40K |
| 2026-06-17 | $48,68 | -0,39 % | $48,84 | $49,95 | $48,66 | 248,00K |
| 2026-06-16 | $48,87 | +0,58 % | $48,97 | $49,24 | $48,20 | 199,40K |
| 2026-06-15 | $48,59 | +1,31 % | $48,31 | $48,65 | $47,95 | 198,90K |
| 2026-06-12 | $47,96 | +0,44 % | $48,16 | $48,56 | $47,56 | 193,30K |
| 2026-06-11 | $47,75 | +3,00 % | $46,65 | $47,83 | $46,54 | 256,80K |
| 2026-06-10 | $46,36 | +1,67 % | $45,63 | $46,94 | $45,63 | 289,80K |
| 2026-06-09 | $45,60 | +2,24 % | $44,77 | $45,75 | $44,52 | 167,50K |
| 2026-06-08 | $44,60 | +1,55 % | $44,02 | $45,07 | $44,02 | 179,10K |
| 2026-06-05 | $43,92 | -0,72 % | $44,21 | $44,77 | $43,48 | 169,40K |
| 2026-06-04 | $44,24 | +1,56 % | $44,13 | $44,35 | $43,09 | 306,70K |
| 2026-06-03 | $43,56 | -1,80 % | $43,86 | $44,16 | $43,23 | 199,70K |
| 2026-06-02 | $44,36 | -1,33 % | $44,78 | $44,87 | $43,79 | 358,30K |
| 2026-06-01 | $44,96 | +0,42 % | $44,69 | $45,20 | $44,16 | 306,90K |
| 2026-05-29 | $44,77 | -1,56 % | $45,21 | $45,65 | $44,38 | 269,40K |
| 2026-05-28 | $45,48 | +0,86 % | $45,12 | $45,71 | $44,65 | 240,50K |
| 2026-05-27 | $45,09 | +1,60 % | $44,71 | $45,75 | $44,47 | 193,00K |
| 2026-05-26 | $44,38 | +0,14 % | $44,42 | $45,13 | $44,31 | 161,20K |