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 | $43,29 | +1,91 % | $42,53 | $43,69 | $42,49 | 192,83K |
| 2026-09-30 | $42,48 | +0,71 % | $42,26 | $42,75 | $42,18 | 210,00K |
| 2026-09-29 | $42,18 | +0,33 % | $42,21 | $42,50 | $41,95 | 136,10K |
| 2026-09-28 | $42,04 | -1,80 % | $42,47 | $42,93 | $42,00 | 225,80K |
| 2026-09-25 | $42,81 | +2,17 % | $41,80 | $42,83 | $41,58 | 332,70K |
| 2026-09-24 | $41,90 | 0,00 % | $41,95 | $42,44 | $41,78 | 142,60K |
| 2026-09-23 | $41,90 | -0,10 % | $41,76 | $42,41 | $41,56 | 210,40K |
| 2026-09-22 | $41,94 | +1,01 % | $41,75 | $42,09 | $41,03 | 374,40K |
| 2026-09-21 | $41,52 | +1,37 % | $41,10 | $41,63 | $40,80 | 392,50K |
| 2026-09-18 | $40,96 | +2,04 % | $40,12 | $40,98 | $39,75 | 592,70K |
| 2026-09-17 | $40,14 | +8,25 % | $38,75 | $40,70 | $38,60 | 460,50K |
| 2026-09-16 | $37,08 | -0,40 % | $37,01 | $37,62 | $37,00 | 106,20K |
| 2026-09-15 | $37,23 | -1,06 % | $37,53 | $37,53 | $36,99 | 120,90K |
| 2026-09-14 | $37,63 | -0,24 % | $37,61 | $37,79 | $37,18 | 122,50K |
| 2026-09-11 | $37,72 | +0,35 % | $37,89 | $37,89 | $37,48 | 83,80K |
| 2026-09-10 | $37,59 | -1,39 % | $37,90 | $37,94 | $37,50 | 205,80K |
| 2026-09-09 | $38,12 | +0,08 % | $37,96 | $38,53 | $37,96 | 101,90K |
| 2026-09-08 | $38,09 | -1,04 % | $38,15 | $38,44 | $37,86 | 117,10K |
| 2026-09-04 | $38,49 | +3,41 % | $37,95 | $38,83 | $37,13 | 138,90K |
| 2026-09-03 | $37,22 | -2,00 % | $38,32 | $38,32 | $36,99 | 110,90K |
| 2026-09-02 | $37,98 | +0,03 % | $38,20 | $39,36 | $37,91 | 115,50K |
| 2026-09-01 | $37,97 | 0,00 % | $37,61 | $38,03 | $37,45 | 96,70K |
| 2026-08-31 | $37,97 | +1,91 % | $37,30 | $38,18 | $37,27 | 144,20K |
| 2026-08-28 | $37,26 | -1,32 % | $37,95 | $38,19 | $37,19 | 219,60K |
| 2026-08-27 | $37,76 | -1,33 % | $38,08 | $38,16 | $37,09 | 127,90K |
| 2026-08-26 | $38,27 | -0,31 % | $38,44 | $38,44 | $38,09 | 110,50K |
| 2026-08-25 | $38,39 | -0,18 % | $38,39 | $38,62 | $37,99 | 70,10K |
| 2026-08-24 | $38,46 | -1,56 % | $38,86 | $39,23 | $38,26 | 115,00K |
| 2026-08-21 | $39,07 | +2,90 % | $38,10 | $39,10 | $37,99 | 118,50K |
| 2026-08-20 | $37,97 | -0,60 % | $37,80 | $38,49 | $37,61 | 143,00K |
| 2026-08-19 | $38,20 | +1,60 % | $37,68 | $38,30 | $37,68 | 143,00K |
| 2026-08-18 | $37,60 | +0,43 % | $37,59 | $37,66 | $37,00 | 165,10K |
| 2026-08-17 | $37,44 | -0,61 % | $37,51 | $37,64 | $37,18 | 148,40K |
| 2026-08-14 | $37,67 | +0,19 % | $37,59 | $37,68 | $37,10 | 74,00K |
| 2026-08-13 | $37,60 | +0,16 % | $37,59 | $37,77 | $37,14 | 130,80K |
| 2026-08-12 | $37,54 | +0,24 % | $37,48 | $37,86 | $37,04 | 102,70K |
| 2026-08-11 | $37,45 | +0,75 % | $37,37 | $37,60 | $37,21 | 89,30K |
| 2026-08-10 | $37,17 | +0,16 % | $37,11 | $37,48 | $36,67 | 77,70K |
| 2026-08-07 | $37,11 | -1,85 % | $37,67 | $37,98 | $36,98 | 80,60K |
| 2026-08-06 | $37,81 | -1,59 % | $38,77 | $38,77 | $37,76 | 83,50K |
| 2026-08-05 | $38,42 | -1,81 % | $38,74 | $38,96 | $38,09 | 167,20K |
| 2026-08-04 | $39,13 | +1,50 % | $38,58 | $39,42 | $38,56 | 150,50K |
| 2026-08-03 | $38,55 | +3,71 % | $37,29 | $38,99 | $37,29 | 133,00K |
| 2026-07-31 | $37,17 | -4,84 % | $38,79 | $39,15 | $36,79 | 209,70K |
| 2026-07-30 | $39,06 | +3,33 % | $40,10 | $40,69 | $38,79 | 207,90K |
| 2026-07-29 | $37,80 | -1,41 % | $38,61 | $38,61 | $37,61 | 126,00K |
| 2026-07-28 | $38,34 | -1,46 % | $39,00 | $39,49 | $38,17 | 99,00K |
| 2026-07-27 | $38,91 | +1,78 % | $38,44 | $38,97 | $38,44 | 83,90K |
| 2026-07-24 | $38,23 | +0,45 % | $38,17 | $38,42 | $38,00 | 72,00K |
| 2026-07-23 | $38,06 | -0,81 % | $38,32 | $38,45 | $37,99 | 101,90K |
| 2026-07-22 | $38,37 | -1,06 % | $38,74 | $38,95 | $38,01 | 90,70K |
| 2026-07-21 | $38,78 | +1,54 % | $38,25 | $38,83 | $38,18 | 101,30K |
| 2026-07-20 | $38,19 | +0,90 % | $37,95 | $38,31 | $37,90 | 86,90K |
| 2026-07-17 | $37,85 | -2,50 % | $38,62 | $39,24 | $37,76 | 85,10K |
| 2026-07-16 | $38,82 | +2,21 % | $37,98 | $39,19 | $37,98 | 101,80K |
| 2026-07-15 | $37,98 | +0,29 % | $37,71 | $38,38 | $37,71 | 68,00K |
| 2026-07-14 | $37,87 | -1,46 % | $38,54 | $38,68 | $37,77 | 83,80K |
| 2026-07-13 | $38,43 | -0,67 % | $38,79 | $38,99 | $38,30 | 86,50K |
| 2026-07-10 | $38,69 | +0,34 % | $38,59 | $38,90 | $38,47 | 67,50K |
| 2026-07-09 | $38,56 | +0,29 % | $38,46 | $38,58 | $37,67 | 116,60K |
| 2026-07-08 | $38,45 | +0,44 % | $38,06 | $38,54 | $37,88 | 90,90K |
| 2026-07-07 | $38,28 | +1,14 % | $37,85 | $38,45 | $37,76 | 83,90K |
| 2026-07-06 | $37,85 | +0,53 % | $37,63 | $38,32 | $37,55 | 103,40K |
| 2026-07-02 | $37,65 | +0,08 % | $37,55 | $37,91 | $37,46 | 97,70K |
| 2026-07-01 | $37,62 | -0,61 % | $37,94 | $38,61 | $37,61 | 83,00K |
| 2026-06-30 | $37,85 | -0,11 % | $37,88 | $38,23 | $37,55 | 119,60K |
| 2026-06-29 | $37,89 | -1,15 % | $38,07 | $38,85 | $37,64 | 111,10K |
| 2026-06-26 | $38,33 | -0,26 % | $38,25 | $38,47 | $37,56 | 489,00K |
| 2026-06-25 | $38,43 | -0,31 % | $38,92 | $38,96 | $37,85 | 185,80K |
| 2026-06-24 | $38,55 | -5,88 % | $40,69 | $40,69 | $38,29 | 329,60K |
| 2026-06-23 | $40,96 | +1,16 % | $40,65 | $41,23 | $39,99 | 97,70K |
| 2026-06-22 | $40,49 | +0,75 % | $39,92 | $40,95 | $39,66 | 155,60K |
| 2026-06-18 | $40,19 | +5,68 % | $38,59 | $40,49 | $38,59 | 303,00K |
| 2026-06-17 | $38,03 | -0,24 % | $38,02 | $38,51 | $37,74 | 121,20K |
| 2026-06-16 | $38,12 | -0,76 % | $38,55 | $38,90 | $37,10 | 143,40K |
| 2026-06-15 | $38,41 | -2,69 % | $39,37 | $39,47 | $38,34 | 77,50K |
| 2026-06-12 | $39,47 | +0,43 % | $39,27 | $39,60 | $39,06 | 74,60K |
| 2026-06-11 | $39,30 | +1,05 % | $39,30 | $39,51 | $38,99 | 119,30K |
| 2026-06-10 | $38,89 | +0,03 % | $39,16 | $39,64 | $38,58 | 126,50K |
| 2026-06-09 | $38,88 | +1,09 % | $38,77 | $39,23 | $38,56 | 125,10K |
| 2026-06-08 | $38,46 | -0,80 % | $38,85 | $39,14 | $38,46 | 94,80K |
| 2026-06-05 | $38,77 | -1,57 % | $39,50 | $39,75 | $38,52 | 77,20K |
| 2026-06-04 | $39,39 | +1,65 % | $39,11 | $39,45 | $39,00 | 74,40K |
| 2026-06-03 | $38,75 | -0,23 % | $39,01 | $39,12 | $38,46 | 95,70K |
| 2026-06-02 | $38,84 | -0,26 % | $38,83 | $39,37 | $38,67 | 119,40K |
| 2026-06-01 | $38,94 | -0,38 % | $38,98 | $39,20 | $38,39 | 90,20K |
| 2026-05-29 | $39,09 | -0,71 % | $39,13 | $40,17 | $38,81 | 260,90K |
| 2026-05-28 | $39,37 | -0,61 % | $39,59 | $39,94 | $39,25 | 134,00K |
| 2026-05-27 | $39,61 | -1,49 % | $40,52 | $40,70 | $39,51 | 102,10K |
| 2026-05-26 | $40,21 | +0,42 % | $39,88 | $40,87 | $39,73 | 107,60K |