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 | $45,40 | -1,24 % | $46,51 | $46,51 | $45,01 | 257,90K |
| 2026-09-30 | $45,97 | -2,40 % | $47,04 | $47,46 | $45,86 | 260,00K |
| 2026-09-29 | $47,10 | +3,43 % | $46,29 | $47,39 | $45,29 | 253,00K |
| 2026-09-28 | $45,54 | -2,38 % | $45,69 | $46,60 | $44,97 | 265,00K |
| 2026-09-25 | $46,65 | +0,24 % | $47,24 | $48,32 | $46,21 | 306,80K |
| 2026-09-24 | $46,54 | -0,73 % | $45,22 | $46,95 | $44,61 | 386,70K |
| 2026-09-23 | $46,88 | +1,01 % | $46,00 | $47,10 | $45,26 | 359,40K |
| 2026-09-22 | $46,41 | +1,09 % | $46,00 | $47,56 | $45,00 | 423,90K |
| 2026-09-21 | $45,91 | +0,09 % | $46,66 | $46,66 | $44,77 | 462,50K |
| 2026-09-18 | $45,87 | +0,70 % | $44,90 | $46,39 | $43,60 | 710,00K |
| 2026-09-17 | $45,55 | +13,62 % | $43,49 | $46,92 | $43,49 | 1,11M |
| 2026-09-16 | $40,09 | +2,14 % | $40,13 | $40,35 | $39,11 | 294,10K |
| 2026-09-15 | $39,25 | -0,53 % | $40,05 | $40,51 | $39,00 | 253,90K |
| 2026-09-14 | $39,46 | -6,29 % | $39,55 | $40,50 | $39,08 | 236,40K |
| 2026-09-11 | $42,11 | +4,52 % | $41,10 | $43,12 | $40,85 | 320,10K |
| 2026-09-10 | $40,29 | -4,25 % | $40,64 | $41,56 | $39,63 | 412,00K |
| 2026-09-09 | $42,08 | -2,48 % | $42,83 | $43,92 | $41,67 | 421,10K |
| 2026-09-08 | $43,15 | +6,57 % | $40,70 | $43,47 | $40,05 | 516,70K |
| 2026-09-04 | $40,49 | +11,18 % | $36,97 | $40,76 | $36,23 | 447,40K |
| 2026-09-03 | $36,42 | +2,05 % | $36,60 | $36,80 | $35,79 | 175,00K |
| 2026-09-02 | $35,69 | +0,73 % | $35,43 | $36,49 | $35,19 | 280,30K |
| 2026-09-01 | $35,43 | -2,42 % | $35,67 | $35,74 | $34,67 | 293,60K |
| 2026-08-31 | $36,31 | +0,08 % | $36,43 | $36,53 | $35,84 | 237,00K |
| 2026-08-28 | $36,28 | -3,94 % | $37,85 | $38,01 | $36,00 | 262,90K |
| 2026-08-27 | $37,77 | +3,08 % | $36,48 | $38,47 | $36,48 | 279,30K |
| 2026-08-26 | $36,64 | +1,13 % | $36,40 | $37,49 | $36,00 | 216,80K |
| 2026-08-25 | $36,23 | +3,60 % | $36,39 | $36,75 | $35,29 | 172,30K |
| 2026-08-24 | $34,97 | -4,01 % | $36,43 | $36,43 | $34,84 | 387,20K |
| 2026-08-21 | $36,43 | +0,36 % | $37,06 | $37,25 | $35,70 | 300,50K |
| 2026-08-20 | $36,30 | -2,65 % | $37,09 | $37,35 | $35,33 | 288,40K |
| 2026-08-19 | $37,29 | +0,16 % | $37,05 | $37,39 | $35,58 | 365,30K |
| 2026-08-18 | $37,23 | -5,75 % | $38,85 | $38,85 | $37,11 | 292,50K |
| 2026-08-17 | $39,50 | -2,57 % | $41,37 | $41,37 | $39,26 | 331,70K |
| 2026-08-14 | $40,54 | -1,29 % | $41,10 | $41,87 | $40,10 | 412,80K |
| 2026-08-13 | $41,07 | -3,43 % | $42,87 | $43,40 | $40,50 | 493,90K |
| 2026-08-12 | $42,53 | +0,90 % | $43,40 | $43,50 | $41,66 | 501,70K |
| 2026-08-11 | $42,15 | -1,98 % | $43,68 | $44,00 | $41,03 | 592,30K |
| 2026-08-10 | $43,00 | +5,34 % | $41,23 | $44,17 | $39,93 | 1,06M |
| 2026-08-07 | $40,82 | +23,62 % | $40,06 | $42,03 | $38,28 | 1,29M |
| 2026-08-06 | $33,02 | +0,27 % | $32,44 | $33,95 | $32,08 | 411,20K |
| 2026-08-05 | $32,93 | -5,54 % | $34,78 | $34,96 | $32,90 | 426,70K |
| 2026-08-04 | $34,86 | +21,13 % | $30,50 | $34,98 | $30,28 | 935,50K |
| 2026-08-03 | $28,78 | +4,24 % | $27,61 | $28,99 | $27,00 | 594,90K |
| 2026-07-31 | $27,61 | -0,79 % | $28,58 | $29,16 | $26,75 | 434,50K |
| 2026-07-30 | $27,83 | +9,39 % | $26,35 | $28,41 | $25,89 | 635,80K |
| 2026-07-29 | $25,44 | -8,82 % | $27,90 | $28,01 | $25,28 | 563,50K |
| 2026-07-28 | $27,90 | -7,19 % | $29,30 | $29,30 | $27,26 | 829,40K |
| 2026-07-27 | $30,06 | +0,33 % | $30,63 | $30,99 | $29,29 | 321,40K |
| 2026-07-24 | $29,96 | -4,53 % | $31,36 | $31,75 | $29,85 | 307,40K |
| 2026-07-23 | $31,38 | -5,48 % | $32,60 | $33,24 | $31,26 | 338,50K |
| 2026-07-22 | $33,20 | +4,47 % | $31,70 | $33,41 | $31,51 | 342,30K |
| 2026-07-21 | $31,78 | +6,29 % | $30,64 | $31,92 | $30,30 | 284,70K |
| 2026-07-20 | $29,90 | -1,16 % | $30,45 | $31,50 | $29,31 | 448,80K |
| 2026-07-17 | $30,25 | -4,75 % | $29,92 | $31,26 | $29,56 | 457,20K |
| 2026-07-16 | $31,76 | -5,08 % | $32,49 | $33,38 | $31,20 | 394,30K |
| 2026-07-15 | $33,46 | +2,54 % | $32,93 | $33,75 | $32,03 | 868,10K |
| 2026-07-14 | $32,63 | +1,40 % | $32,73 | $33,36 | $31,89 | 389,00K |
| 2026-07-13 | $32,18 | -6,78 % | $33,80 | $34,16 | $31,90 | 520,50K |
| 2026-07-10 | $34,52 | -0,46 % | $35,14 | $35,89 | $34,43 | 292,50K |
| 2026-07-09 | $34,68 | +0,09 % | $35,65 | $35,69 | $34,63 | 300,90K |
| 2026-07-08 | $34,65 | -0,23 % | $33,98 | $35,31 | $33,33 | 549,30K |
| 2026-07-07 | $34,73 | -5,32 % | $36,00 | $36,43 | $33,60 | 440,30K |
| 2026-07-06 | $36,68 | -1,08 % | $37,77 | $38,73 | $36,20 | 348,10K |
| 2026-07-02 | $37,08 | +0,98 % | $37,50 | $38,03 | $36,26 | 491,30K |
| 2026-07-01 | $36,72 | -5,58 % | $38,08 | $38,49 | $36,46 | 328,10K |
| 2026-06-30 | $38,89 | +6,66 % | $36,72 | $39,40 | $36,55 | 296,20K |
| 2026-06-29 | $36,46 | -4,03 % | $38,00 | $39,25 | $36,28 | 466,50K |
| 2026-06-26 | $37,99 | -1,86 % | $38,04 | $38,80 | $37,51 | 544,10K |
| 2026-06-25 | $38,71 | +0,70 % | $39,26 | $39,78 | $38,16 | 307,80K |
| 2026-06-24 | $38,44 | -1,66 % | $39,09 | $39,70 | $37,98 | 355,20K |
| 2026-06-23 | $39,09 | -0,05 % | $37,60 | $39,29 | $37,31 | 322,10K |
| 2026-06-22 | $39,11 | -2,98 % | $39,06 | $40,08 | $38,70 | 518,40K |
| 2026-06-18 | $40,31 | +3,57 % | $40,00 | $40,78 | $39,00 | 431,80K |
| 2026-06-17 | $38,92 | -0,26 % | $39,18 | $40,30 | $38,88 | 257,60K |
| 2026-06-16 | $39,02 | -1,06 % | $39,59 | $40,16 | $38,55 | 365,40K |
| 2026-06-15 | $39,44 | -3,14 % | $42,00 | $43,23 | $39,12 | 549,20K |
| 2026-06-12 | $40,72 | +0,34 % | $40,65 | $42,35 | $40,16 | 340,00K |
| 2026-06-11 | $40,58 | +5,98 % | $38,81 | $41,80 | $38,72 | 424,80K |
| 2026-06-10 | $38,29 | -2,17 % | $38,55 | $39,77 | $37,61 | 516,80K |
| 2026-06-09 | $39,14 | -1,78 % | $40,36 | $41,93 | $36,60 | 470,80K |
| 2026-06-08 | $39,85 | +5,96 % | $38,65 | $40,35 | $38,00 | 684,00K |
| 2026-06-05 | $37,61 | -6,40 % | $38,83 | $39,57 | $36,63 | 806,30K |
| 2026-06-04 | $40,18 | -0,59 % | $39,54 | $40,72 | $39,49 | 427,80K |
| 2026-06-03 | $40,42 | -0,42 % | $40,33 | $41,22 | $39,50 | 392,70K |
| 2026-06-02 | $40,59 | +3,07 % | $39,49 | $41,48 | $39,49 | 508,30K |
| 2026-06-01 | $39,38 | -5,52 % | $40,80 | $41,52 | $38,67 | 773,50K |
| 2026-05-29 | $41,68 | -0,74 % | $41,94 | $42,88 | $40,54 | 493,30K |
| 2026-05-28 | $41,99 | -1,98 % | $42,33 | $42,48 | $40,61 | 683,70K |
| 2026-05-27 | $42,84 | -0,35 % | $42,91 | $43,78 | $41,00 | 558,70K |
| 2026-05-26 | $42,99 | +10,60 % | $40,08 | $44,26 | $40,00 | 973,90K |