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 | $48,06 | -1,37 % | $48,73 | $49,75 | $48,00 | 1,85M |
| 2026-09-29 | $48,73 | -0,77 % | $50,03 | $50,13 | $48,46 | 1,83M |
| 2026-09-28 | $49,11 | -0,85 % | $49,00 | $51,28 | $48,21 | 1,81M |
| 2026-09-25 | $49,53 | +0,28 % | $49,50 | $51,83 | $49,23 | 1,76M |
| 2026-09-24 | $49,39 | -1,44 % | $49,00 | $49,74 | $47,21 | 2,28M |
| 2026-09-23 | $50,11 | -2,49 % | $55,57 | $56,90 | $49,85 | 2,57M |
| 2026-09-22 | $51,39 | +0,47 % | $51,10 | $52,16 | $50,50 | 1,14M |
| 2026-09-21 | $51,15 | -0,83 % | $53,23 | $53,71 | $50,96 | 1,64M |
| 2026-09-18 | $51,58 | -5,36 % | $54,55 | $54,99 | $51,11 | 6,58M |
| 2026-09-17 | $54,50 | +4,79 % | $53,00 | $55,72 | $52,45 | 1,54M |
| 2026-09-16 | $52,01 | +6,91 % | $48,84 | $52,58 | $48,78 | 1,95M |
| 2026-09-15 | $48,65 | -0,92 % | $48,65 | $50,20 | $48,02 | 1,28M |
| 2026-09-14 | $49,10 | +0,14 % | $47,29 | $51,05 | $47,28 | 1,75M |
| 2026-09-11 | $49,03 | +0,74 % | $48,91 | $49,95 | $48,02 | 1,02M |
| 2026-09-10 | $48,67 | -0,45 % | $47,40 | $49,93 | $47,00 | 1,14M |
| 2026-09-09 | $48,89 | -3,13 % | $50,16 | $53,12 | $48,82 | 1,40M |
| 2026-09-08 | $50,47 | +1,65 % | $52,04 | $53,25 | $49,80 | 2,90M |
| 2026-09-04 | $49,65 | +1,95 % | $49,31 | $49,89 | $48,24 | 1,07M |
| 2026-09-03 | $48,70 | +1,46 % | $48,58 | $49,32 | $46,80 | 1,53M |
| 2026-09-02 | $48,00 | +0,71 % | $47,30 | $48,39 | $46,54 | 2,13M |
| 2026-09-01 | $47,66 | -4,87 % | $49,01 | $49,07 | $47,41 | 1,17M |
| 2026-08-31 | $50,10 | +0,36 % | $50,00 | $51,84 | $49,46 | 1,17M |
| 2026-08-28 | $49,92 | -7,56 % | $53,70 | $54,14 | $49,65 | 1,48M |
| 2026-08-27 | $54,00 | +1,33 % | $53,99 | $54,78 | $53,42 | 629,90K |
| 2026-08-26 | $53,29 | -1,11 % | $52,56 | $54,12 | $52,55 | 692,70K |
| 2026-08-25 | $53,89 | +3,50 % | $52,88 | $54,44 | $52,62 | 927,40K |
| 2026-08-24 | $52,07 | -8,00 % | $55,00 | $55,45 | $51,96 | 1,27M |
| 2026-08-21 | $56,60 | +3,10 % | $55,20 | $56,96 | $54,28 | 1,66M |
| 2026-08-20 | $54,90 | -1,96 % | $55,79 | $57,20 | $54,06 | 1,32M |
| 2026-08-19 | $56,00 | -5,88 % | $59,66 | $59,72 | $55,79 | 1,98M |
| 2026-08-18 | $59,50 | -9,86 % | $63,40 | $64,33 | $58,91 | 1,75M |
| 2026-08-17 | $66,01 | +3,81 % | $63,54 | $67,40 | $62,37 | 1,49M |
| 2026-08-14 | $63,59 | -7,17 % | $68,40 | $70,50 | $62,86 | 2,61M |
| 2026-08-13 | $68,50 | -4,52 % | $69,66 | $71,47 | $66,09 | 2,18M |
| 2026-08-12 | $71,74 | +27,97 % | $59,65 | $72,40 | $57,52 | 4,58M |
| 2026-08-11 | $56,06 | -0,94 % | $56,82 | $57,40 | $53,89 | 1,56M |
| 2026-08-10 | $56,59 | -3,61 % | $58,71 | $59,45 | $55,96 | 737,90K |
| 2026-08-07 | $58,71 | -0,29 % | $60,00 | $62,47 | $58,40 | 1,08M |
| 2026-08-06 | $58,88 | +3,46 % | $55,00 | $60,37 | $54,33 | 1,02M |
| 2026-08-05 | $56,91 | -2,12 % | $57,13 | $57,75 | $55,16 | 910,70K |
| 2026-08-04 | $58,14 | +4,47 % | $57,50 | $58,77 | $54,79 | 1,41M |
| 2026-08-03 | $55,65 | +8,25 % | $51,40 | $56,76 | $49,38 | 1,65M |
| 2026-07-31 | $51,41 | -0,27 % | $52,96 | $54,33 | $50,42 | 1,16M |
| 2026-07-30 | $51,55 | +8,89 % | $48,12 | $52,44 | $48,00 | 1,04M |
| 2026-07-29 | $47,34 | -4,90 % | $49,57 | $50,82 | $47,06 | 1,40M |
| 2026-07-28 | $49,78 | -5,77 % | $52,00 | $52,89 | $47,13 | 1,68M |
| 2026-07-27 | $52,83 | +1,03 % | $53,50 | $56,79 | $51,11 | 1,46M |
| 2026-07-24 | $52,29 | -7,39 % | $56,41 | $56,74 | $52,00 | 1,17M |
| 2026-07-23 | $56,46 | +2,88 % | $53,70 | $57,66 | $53,07 | 1,37M |
| 2026-07-22 | $54,88 | -6,32 % | $57,50 | $59,97 | $53,70 | 1,52M |
| 2026-07-21 | $58,58 | +2,14 % | $58,35 | $59,30 | $55,25 | 1,28M |
| 2026-07-20 | $57,35 | +2,28 % | $57,06 | $60,89 | $56,52 | 1,35M |
| 2026-07-17 | $56,07 | -0,80 % | $54,58 | $58,86 | $52,70 | 1,34M |
| 2026-07-16 | $56,52 | -6,59 % | $59,02 | $59,70 | $56,52 | 1,30M |
| 2026-07-15 | $60,51 | -9,19 % | $67,04 | $69,50 | $58,78 | 1,95M |
| 2026-07-14 | $66,63 | +3,96 % | $65,00 | $67,31 | $63,01 | 1,40M |
| 2026-07-13 | $64,09 | -9,03 % | $70,00 | $70,52 | $62,93 | 1,59M |
| 2026-07-10 | $70,45 | -4,16 % | $73,37 | $73,64 | $69,27 | 1,19M |
| 2026-07-09 | $73,51 | -2,78 % | $77,00 | $77,69 | $73,35 | 1,06M |
| 2026-07-08 | $75,61 | -2,56 % | $76,05 | $78,88 | $75,10 | 1,21M |
| 2026-07-07 | $77,60 | -6,70 % | $83,17 | $83,17 | $76,10 | 2,83M |
| 2026-07-06 | $83,17 | +11,55 % | $74,44 | $86,79 | $74,20 | 5,29M |
| 2026-07-02 | $74,56 | -4,91 % | $78,00 | $80,61 | $71,52 | 3,10M |
| 2026-07-01 | $78,41 | -4,07 % | $80,13 | $81,84 | $75,28 | 4,78M |
| 2026-06-30 | $81,74 | +12,22 % | $72,98 | $82,30 | $69,76 | 3,78M |
| 2026-06-29 | $72,84 | -3,61 % | $79,50 | $80,50 | $70,61 | 4,94M |
| 2026-06-26 | $75,57 | +5,43 % | $67,25 | $79,30 | $66,67 | 3,97M |
| 2026-06-25 | $71,68 | +0,82 % | $72,63 | $72,81 | $64,53 | 2,85M |
| 2026-06-24 | $71,10 | -8,21 % | $77,61 | $78,50 | $67,85 | 4,30M |
| 2026-06-23 | $77,46 | +13,46 % | $66,52 | $81,48 | $66,10 | 5,58M |
| 2026-06-22 | $68,27 | -2,19 % | $69,50 | $77,85 | $66,75 | 3,99M |
| 2026-06-18 | $69,80 | +11,24 % | $63,41 | $72,74 | $62,00 | 5,27M |
| 2026-06-17 | $62,75 | +13,21 % | $55,76 | $65,60 | $55,70 | 3,66M |
| 2026-06-16 | $55,43 | -4,28 % | $58,75 | $59,33 | $54,64 | 1,96M |
| 2026-06-15 | $57,91 | +4,80 % | $57,27 | $61,00 | $55,26 | 3,12M |
| 2026-06-12 | $55,26 | -2,18 % | $56,15 | $57,48 | $54,25 | 1,26M |
| 2026-06-11 | $56,49 | +9,90 % | $51,50 | $57,34 | $51,00 | 3,14M |
| 2026-06-10 | $51,40 | -6,44 % | $54,82 | $55,35 | $50,10 | 5,91M |
| 2026-06-09 | $54,94 | -5,92 % | $61,30 | $62,78 | $54,50 | 4,57M |
| 2026-06-08 | $58,40 | +3,80 % | $58,66 | $61,80 | $57,51 | 4,77M |
| 2026-06-05 | $56,26 | -6,82 % | $59,80 | $59,89 | $51,15 | 10,67M |
| 2026-06-04 | $60,38 | — | $68,00 | $71,35 | $59,89 | 29,61M |