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 | $32,83 | -2,29 % | $33,52 | $34,31 | $32,80 | 326,80K |
| 2026-09-30 | $33,60 | +1,76 % | $33,17 | $34,05 | $32,62 | 581,70K |
| 2026-09-29 | $33,02 | -1,26 % | $33,25 | $33,66 | $32,12 | 626,10K |
| 2026-09-28 | $33,44 | -1,39 % | $33,48 | $33,99 | $32,36 | 552,30K |
| 2026-09-25 | $33,91 | +0,24 % | $33,80 | $34,89 | $33,05 | 711,80K |
| 2026-09-24 | $33,83 | -0,88 % | $34,15 | $34,21 | $31,58 | 848,50K |
| 2026-09-23 | $34,13 | -17,70 % | $41,01 | $41,47 | $33,38 | 743,70K |
| 2026-09-22 | $41,47 | +4,56 % | $39,97 | $41,55 | $37,94 | 900,20K |
| 2026-09-21 | $39,66 | -1,95 % | $40,70 | $42,18 | $39,11 | 617,00K |
| 2026-09-18 | $40,45 | -3,58 % | $41,89 | $43,00 | $40,28 | 998,10K |
| 2026-09-17 | $41,95 | +1,35 % | $42,13 | $42,90 | $41,39 | 397,30K |
| 2026-09-16 | $41,39 | -3,02 % | $42,82 | $43,67 | $41,23 | 387,00K |
| 2026-09-15 | $42,68 | -3,00 % | $43,87 | $43,98 | $41,76 | 189,30K |
| 2026-09-14 | $44,00 | +0,87 % | $44,30 | $44,90 | $43,36 | 196,90K |
| 2026-09-11 | $43,62 | +0,37 % | $44,21 | $44,30 | $43,01 | 251,80K |
| 2026-09-10 | $43,46 | -0,97 % | $43,35 | $43,99 | $42,65 | 319,30K |
| 2026-09-09 | $43,88 | -4,78 % | $45,17 | $45,42 | $43,13 | 437,70K |
| 2026-09-08 | $46,09 | +0,70 % | $45,01 | $47,00 | $44,67 | 489,40K |
| 2026-09-04 | $45,77 | -3,95 % | $47,63 | $48,00 | $45,52 | 279,90K |
| 2026-09-03 | $47,65 | -2,14 % | $48,85 | $49,13 | $47,08 | 277,00K |
| 2026-09-02 | $48,69 | +0,27 % | $48,50 | $50,34 | $47,73 | 294,70K |
| 2026-09-01 | $48,56 | -0,23 % | $48,17 | $49,38 | $47,90 | 148,60K |
| 2026-08-31 | $48,67 | -0,21 % | $48,72 | $49,33 | $47,51 | 221,00K |
| 2026-08-28 | $48,77 | -4,05 % | $50,15 | $50,67 | $48,37 | 332,70K |
| 2026-08-27 | $50,83 | -3,18 % | $51,88 | $52,93 | $50,60 | 382,80K |
| 2026-08-26 | $52,50 | +2,60 % | $50,95 | $52,83 | $50,01 | 275,30K |
| 2026-08-25 | $51,17 | +3,73 % | $49,88 | $51,38 | $49,00 | 324,50K |
| 2026-08-24 | $49,33 | +2,26 % | $48,16 | $50,34 | $47,44 | 365,40K |
| 2026-08-21 | $48,24 | +0,82 % | $48,36 | $48,50 | $47,48 | 140,90K |
| 2026-08-20 | $47,85 | -2,49 % | $48,58 | $48,78 | $47,00 | 323,70K |
| 2026-08-19 | $49,07 | +0,12 % | $49,58 | $49,90 | $48,62 | 232,30K |
| 2026-08-18 | $49,01 | +1,22 % | $47,81 | $49,37 | $47,73 | 214,70K |
| 2026-08-17 | $48,42 | +2,11 % | $47,42 | $49,03 | $47,26 | 203,90K |
| 2026-08-14 | $47,42 | +0,13 % | $47,00 | $47,64 | $46,37 | 159,80K |
| 2026-08-13 | $47,36 | -0,78 % | $48,41 | $48,48 | $46,96 | 242,10K |
| 2026-08-12 | $47,73 | -2,23 % | $49,00 | $49,50 | $46,76 | 316,90K |
| 2026-08-11 | $48,82 | +3,92 % | $47,16 | $48,94 | $46,35 | 425,30K |
| 2026-08-10 | $46,98 | +3,28 % | $45,60 | $47,17 | $45,30 | 265,80K |
| 2026-08-07 | $45,49 | -1,86 % | $47,00 | $48,00 | $44,91 | 246,10K |
| 2026-08-06 | $46,35 | +9,21 % | $42,99 | $46,72 | $42,85 | 408,40K |
| 2026-08-05 | $42,44 | +0,57 % | $41,43 | $42,77 | $40,69 | 210,10K |
| 2026-08-04 | $42,20 | +3,46 % | $41,27 | $42,56 | $40,75 | 398,00K |
| 2026-08-03 | $40,79 | -0,46 % | $40,78 | $42,10 | $39,75 | 315,20K |
| 2026-07-31 | $40,98 | -4,21 % | $42,88 | $42,88 | $40,64 | 240,90K |
| 2026-07-30 | $42,78 | +4,49 % | $41,69 | $42,88 | $41,29 | 216,90K |
| 2026-07-29 | $40,94 | -2,43 % | $42,33 | $42,65 | $40,73 | 322,70K |
| 2026-07-28 | $41,96 | -0,39 % | $43,27 | $44,28 | $40,89 | 354,00K |
| 2026-07-27 | $42,13 | +3,55 % | $40,81 | $43,02 | $40,81 | 312,70K |
| 2026-07-24 | $40,68 | -1,69 % | $41,61 | $41,81 | $40,25 | 269,60K |
| 2026-07-23 | $41,38 | +0,12 % | $40,53 | $41,74 | $40,00 | 228,60K |
| 2026-07-22 | $41,33 | -2,89 % | $41,86 | $43,00 | $41,04 | 243,70K |
| 2026-07-21 | $42,56 | +5,84 % | $39,93 | $43,29 | $39,93 | 260,00K |
| 2026-07-20 | $40,21 | -5,65 % | $42,77 | $44,28 | $40,18 | 365,70K |
| 2026-07-17 | $42,62 | +6,20 % | $39,28 | $42,72 | $39,28 | 470,10K |
| 2026-07-16 | $40,13 | +0,50 % | $39,81 | $40,57 | $38,62 | 350,70K |
| 2026-07-15 | $39,93 | -3,69 % | $40,99 | $41,53 | $39,87 | 256,20K |
| 2026-07-14 | $41,46 | +2,14 % | $40,43 | $42,24 | $39,40 | 404,80K |
| 2026-07-13 | $40,59 | -2,78 % | $41,12 | $42,65 | $39,62 | 364,50K |
| 2026-07-10 | $41,75 | -0,71 % | $42,06 | $42,06 | $38,88 | 435,50K |
| 2026-07-09 | $42,05 | +0,14 % | $42,33 | $43,63 | $41,03 | 312,10K |
| 2026-07-08 | $41,99 | +5,72 % | $39,65 | $43,00 | $38,48 | 981,50K |
| 2026-07-07 | $39,72 | +2,98 % | $39,16 | $42,86 | $38,50 | 862,30K |
| 2026-07-06 | $38,57 | -1,03 % | $39,09 | $39,90 | $38,50 | 267,00K |
| 2026-07-02 | $38,97 | -1,07 % | $39,35 | $40,74 | $38,80 | 254,40K |
| 2026-07-01 | $39,39 | -5,47 % | $41,40 | $41,99 | $39,26 | 303,90K |
| 2026-06-30 | $41,67 | +3,17 % | $40,40 | $43,76 | $40,00 | 556,10K |
| 2026-06-29 | $40,39 | +0,82 % | $40,06 | $40,91 | $39,37 | 436,10K |
| 2026-06-26 | $40,06 | +2,96 % | $39,05 | $41,26 | $38,33 | 1,62M |
| 2026-06-25 | $38,91 | -2,73 % | $40,00 | $41,69 | $38,64 | 410,20K |
| 2026-06-24 | $40,00 | +2,88 % | $39,52 | $41,86 | $39,50 | 657,60K |
| 2026-06-23 | $38,88 | +1,81 % | $37,83 | $39,44 | $37,08 | 206,10K |
| 2026-06-22 | $38,19 | +2,28 % | $37,57 | $39,03 | $37,31 | 255,40K |
| 2026-06-18 | $37,34 | +1,27 % | $37,75 | $38,13 | $36,46 | 355,40K |
| 2026-06-17 | $36,87 | -4,21 % | $38,74 | $39,01 | $36,59 | 273,50K |
| 2026-06-16 | $38,49 | +0,60 % | $38,44 | $38,65 | $36,76 | 157,10K |
| 2026-06-15 | $38,26 | -0,36 % | $38,94 | $39,98 | $37,40 | 315,80K |
| 2026-06-12 | $38,40 | +9,06 % | $35,62 | $39,17 | $35,61 | 255,60K |
| 2026-06-11 | $35,21 | 0,00 % | $35,18 | $36,22 | $33,51 | 1,06M |
| 2026-06-10 | $35,21 | -1,76 % | $35,84 | $37,19 | $34,73 | 344,60K |
| 2026-06-09 | $35,84 | -2,29 % | $37,31 | $38,46 | $34,55 | 256,70K |
| 2026-06-08 | $36,68 | +1,61 % | $36,76 | $36,95 | $35,72 | 151,20K |
| 2026-06-05 | $36,10 | -3,71 % | $37,15 | $37,31 | $35,81 | 181,30K |
| 2026-06-04 | $37,49 | +1,32 % | $36,98 | $38,18 | $36,71 | 204,00K |
| 2026-06-03 | $37,00 | +6,02 % | $35,40 | $37,35 | $35,01 | 198,60K |
| 2026-06-02 | $34,90 | -5,96 % | $36,32 | $36,57 | $34,44 | 309,40K |
| 2026-06-01 | $37,11 | -6,05 % | $39,27 | $39,27 | $36,75 | 256,40K |
| 2026-05-29 | $39,50 | +0,03 % | $39,06 | $39,69 | $38,14 | 345,60K |
| 2026-05-28 | $39,49 | -0,05 % | $39,39 | $39,70 | $38,72 | 187,70K |
| 2026-05-27 | $39,51 | -0,50 % | $39,80 | $40,72 | $39,18 | 270,20K |
| 2026-05-26 | $39,71 | +5,28 % | $38,35 | $40,40 | $37,67 | 438,10K |