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 | $40,68 | -1,26 % | $41,18 | $41,53 | $40,64 | 131,60K |
| 2026-09-29 | $41,20 | +1,30 % | $40,74 | $41,32 | $40,44 | 47,10K |
| 2026-09-28 | $40,67 | +0,49 % | $40,59 | $41,38 | $40,26 | 62,00K |
| 2026-09-25 | $40,47 | -0,30 % | $40,68 | $41,37 | $40,19 | 37,70K |
| 2026-09-24 | $40,59 | +0,64 % | $40,20 | $40,90 | $40,15 | 39,90K |
| 2026-09-23 | $40,33 | -1,15 % | $40,62 | $40,90 | $40,10 | 57,50K |
| 2026-09-22 | $40,80 | +1,75 % | $40,16 | $42,00 | $40,06 | 134,80K |
| 2026-09-21 | $40,10 | +1,80 % | $39,78 | $40,71 | $39,52 | 46,20K |
| 2026-09-18 | $39,39 | -3,03 % | $40,16 | $40,19 | $39,29 | 97,90K |
| 2026-09-17 | $40,62 | +3,41 % | $40,26 | $41,00 | $39,64 | 258,60K |
| 2026-09-16 | $39,28 | +0,33 % | $39,00 | $40,05 | $39,00 | 58,00K |
| 2026-09-15 | $39,15 | -2,12 % | $39,82 | $40,40 | $38,84 | 59,90K |
| 2026-09-14 | $40,00 | -0,27 % | $40,20 | $40,81 | $39,92 | 47,50K |
| 2026-09-11 | $40,11 | +2,53 % | $39,56 | $40,40 | $39,40 | 68,20K |
| 2026-09-10 | $39,12 | -2,90 % | $40,28 | $40,76 | $38,93 | 53,70K |
| 2026-09-09 | $40,29 | -0,81 % | $40,60 | $41,77 | $40,01 | 63,50K |
| 2026-09-08 | $40,62 | -0,88 % | $40,72 | $40,96 | $39,02 | 143,80K |
| 2026-09-04 | $40,98 | +1,16 % | $40,61 | $41,50 | $40,42 | 78,20K |
| 2026-09-03 | $40,51 | -2,46 % | $41,79 | $42,51 | $40,45 | 53,00K |
| 2026-09-02 | $41,53 | -0,93 % | $41,86 | $42,51 | $41,02 | 87,00K |
| 2026-09-01 | $41,92 | +0,77 % | $41,60 | $42,29 | $40,43 | 59,00K |
| 2026-08-31 | $41,60 | -0,57 % | $41,83 | $43,09 | $41,24 | 165,40K |
| 2026-08-28 | $41,84 | +2,12 % | $41,07 | $42,38 | $41,07 | 74,30K |
| 2026-08-27 | $40,97 | +0,94 % | $40,28 | $41,86 | $40,20 | 93,60K |
| 2026-08-26 | $40,59 | -3,36 % | $42,09 | $42,26 | $40,41 | 63,40K |
| 2026-08-25 | $42,00 | +2,14 % | $41,45 | $42,06 | $40,93 | 58,50K |
| 2026-08-24 | $41,12 | +0,64 % | $40,73 | $42,07 | $40,71 | 71,80K |
| 2026-08-21 | $40,86 | -0,41 % | $41,09 | $41,43 | $40,61 | 65,70K |
| 2026-08-20 | $41,03 | +2,17 % | $39,84 | $41,32 | $39,01 | 79,00K |
| 2026-08-19 | $40,16 | -2,17 % | $41,12 | $41,34 | $39,88 | 86,30K |
| 2026-08-18 | $41,05 | +1,53 % | $40,63 | $42,04 | $39,68 | 181,80K |
| 2026-08-17 | $40,43 | +15,35 % | $36,53 | $40,68 | $36,03 | 466,60K |
| 2026-08-14 | $35,05 | +21,20 % | $32,24 | $35,49 | $32,24 | 226,00K |
| 2026-08-13 | $28,92 | +1,40 % | $28,69 | $29,04 | $28,43 | 28,20K |
| 2026-08-12 | $28,52 | -0,59 % | $28,96 | $29,07 | $28,43 | 29,00K |
| 2026-08-11 | $28,69 | -0,80 % | $28,91 | $29,20 | $28,38 | 26,10K |
| 2026-08-10 | $28,92 | -1,57 % | $29,10 | $29,54 | $28,72 | 32,90K |
| 2026-08-07 | $29,38 | +2,98 % | $28,77 | $29,52 | $28,28 | 22,40K |
| 2026-08-06 | $28,53 | -1,82 % | $28,86 | $29,55 | $28,53 | 44,90K |
| 2026-08-05 | $29,06 | +1,18 % | $29,01 | $29,42 | $28,16 | 50,00K |
| 2026-08-04 | $28,72 | +0,88 % | $28,64 | $28,80 | $28,16 | 42,40K |
| 2026-08-03 | $28,47 | +0,64 % | $28,29 | $29,24 | $28,14 | 82,10K |
| 2026-07-31 | $28,29 | -0,67 % | $28,05 | $28,45 | $28,05 | 20,00K |
| 2026-07-30 | $28,48 | -0,07 % | $28,65 | $28,65 | $28,06 | 21,90K |
| 2026-07-29 | $28,50 | -1,25 % | $29,00 | $29,16 | $28,50 | 34,80K |
| 2026-07-28 | $28,86 | +3,15 % | $28,33 | $29,31 | $28,00 | 36,80K |
| 2026-07-27 | $27,98 | +1,27 % | $27,84 | $28,15 | $27,68 | 16,10K |
| 2026-07-24 | $27,63 | +0,29 % | $27,58 | $28,05 | $27,23 | 13,30K |
| 2026-07-23 | $27,55 | +0,18 % | $27,12 | $27,59 | $27,12 | 23,90K |
| 2026-07-22 | $27,50 | -0,76 % | $27,76 | $27,80 | $27,26 | 17,90K |
| 2026-07-21 | $27,71 | -0,07 % | $27,89 | $27,89 | $27,00 | 24,50K |
| 2026-07-20 | $27,73 | +0,14 % | $27,62 | $27,99 | $27,17 | 54,90K |
| 2026-07-17 | $27,69 | +0,65 % | $27,40 | $27,75 | $27,30 | 28,30K |
| 2026-07-16 | $27,51 | +0,44 % | $27,41 | $28,07 | $27,41 | 41,40K |
| 2026-07-15 | $27,39 | -0,33 % | $27,53 | $28,00 | $27,36 | 33,20K |
| 2026-07-14 | $27,48 | -0,11 % | $27,53 | $27,85 | $27,41 | 43,80K |
| 2026-07-13 | $27,51 | -1,68 % | $28,11 | $28,66 | $27,50 | 69,10K |
| 2026-07-10 | $27,98 | +0,14 % | $28,23 | $28,23 | $27,68 | 40,10K |
| 2026-07-09 | $27,94 | +1,05 % | $27,57 | $28,00 | $27,17 | 37,00K |
| 2026-07-08 | $27,65 | +0,18 % | $27,48 | $28,20 | $27,19 | 42,50K |
| 2026-07-07 | $27,60 | -1,99 % | $28,07 | $29,26 | $27,04 | 89,60K |
| 2026-07-06 | $28,16 | -1,19 % | $28,52 | $28,84 | $28,03 | 30,20K |
| 2026-07-02 | $28,50 | -1,49 % | $29,00 | $29,45 | $28,33 | 33,50K |
| 2026-07-01 | $28,93 | +2,48 % | $28,23 | $29,05 | $28,22 | 39,90K |
| 2026-06-30 | $28,23 | +0,14 % | $28,50 | $28,70 | $27,49 | 37,50K |
| 2026-06-29 | $28,19 | -0,21 % | $28,51 | $28,71 | $27,71 | 48,20K |
| 2026-06-26 | $28,25 | +2,84 % | $27,50 | $28,50 | $26,93 | 114,50K |
| 2026-06-25 | $27,47 | -2,42 % | $28,20 | $28,69 | $27,32 | 77,30K |
| 2026-06-24 | $28,15 | +1,30 % | $27,88 | $28,43 | $27,36 | 91,90K |
| 2026-06-23 | $27,79 | +1,46 % | $27,23 | $27,85 | $26,73 | 62,70K |
| 2026-06-22 | $27,39 | +3,83 % | $26,34 | $27,64 | $26,11 | 89,10K |
| 2026-06-18 | $26,38 | +2,21 % | $26,24 | $26,80 | $25,61 | 97,40K |
| 2026-06-17 | $25,81 | -0,85 % | $26,60 | $27,01 | $25,52 | 114,70K |
| 2026-06-16 | $26,03 | +0,35 % | $25,97 | $26,70 | $25,68 | 74,60K |
| 2026-06-15 | $25,94 | +1,09 % | $26,00 | $26,56 | $25,70 | 237,20K |
| 2026-06-12 | $25,66 | +2,35 % | $24,89 | $25,79 | $24,28 | 51,00K |
| 2026-06-11 | $25,07 | +2,37 % | $24,56 | $25,47 | $23,82 | 82,30K |
| 2026-06-10 | $24,49 | +0,78 % | $24,30 | $24,61 | $23,95 | 30,80K |
| 2026-06-09 | $24,30 | +1,72 % | $23,91 | $24,80 | $23,84 | 51,40K |
| 2026-06-08 | $23,89 | +0,46 % | $23,82 | $24,09 | $23,55 | 58,20K |
| 2026-06-05 | $23,78 | -0,42 % | $23,79 | $23,93 | $23,18 | 80,10K |
| 2026-06-04 | $23,88 | +1,06 % | $23,59 | $24,12 | $23,19 | 48,30K |
| 2026-06-03 | $23,63 | +3,14 % | $22,97 | $24,17 | $22,97 | 88,50K |
| 2026-06-02 | $22,91 | +1,82 % | $22,16 | $23,00 | $22,16 | 89,00K |
| 2026-06-01 | $22,50 | +4,12 % | $21,50 | $22,66 | $21,50 | 99,00K |
| 2026-05-29 | $21,61 | 0,00 % | $21,48 | $22,50 | $21,48 | 85,00K |
| 2026-05-28 | $21,61 | +1,60 % | $21,50 | $21,72 | $21,22 | 30,10K |
| 2026-05-27 | $21,27 | -1,98 % | $21,73 | $22,02 | $21,27 | 53,60K |
| 2026-05-26 | $21,70 | -0,64 % | $21,84 | $22,50 | $21,33 | 64,90K |
| 2026-05-22 | $21,84 | +1,16 % | $21,60 | $21,88 | $21,12 | 73,70K |