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 | $46,98 | -2,43 % | $48,05 | $48,87 | $46,92 | 116,24K |
| 2026-09-30 | $48,15 | -1,51 % | $49,27 | $49,70 | $47,80 | 252,20K |
| 2026-09-29 | $48,89 | -0,95 % | $49,38 | $49,70 | $48,61 | 182,20K |
| 2026-09-28 | $49,36 | +2,45 % | $48,16 | $49,65 | $47,49 | 180,90K |
| 2026-09-25 | $48,18 | +0,61 % | $48,23 | $48,53 | $47,20 | 204,90K |
| 2026-09-24 | $47,89 | -0,50 % | $47,87 | $48,14 | $47,00 | 143,80K |
| 2026-09-23 | $48,13 | -1,41 % | $48,62 | $48,69 | $46,91 | 151,40K |
| 2026-09-22 | $48,82 | +3,67 % | $47,50 | $49,02 | $47,23 | 242,90K |
| 2026-09-21 | $47,09 | +0,96 % | $47,13 | $47,51 | $46,49 | 164,80K |
| 2026-09-18 | $46,64 | +1,72 % | $45,54 | $46,99 | $45,24 | 939,60K |
| 2026-09-17 | $45,85 | +3,08 % | $45,25 | $46,27 | $45,14 | 165,70K |
| 2026-09-16 | $44,48 | +0,27 % | $44,14 | $45,37 | $43,78 | 226,40K |
| 2026-09-15 | $44,36 | -2,18 % | $45,14 | $46,26 | $44,22 | 269,90K |
| 2026-09-14 | $45,35 | -4,00 % | $47,32 | $47,53 | $44,96 | 335,80K |
| 2026-09-11 | $47,24 | -0,08 % | $47,84 | $47,86 | $47,00 | 187,20K |
| 2026-09-10 | $47,28 | +0,13 % | $46,69 | $47,35 | $46,28 | 130,90K |
| 2026-09-09 | $47,22 | -0,32 % | $46,85 | $47,88 | $46,78 | 177,10K |
| 2026-09-08 | $47,37 | -2,67 % | $48,09 | $48,11 | $46,61 | 248,40K |
| 2026-09-04 | $48,67 | +0,35 % | $48,04 | $48,87 | $47,77 | 104,90K |
| 2026-09-03 | $48,50 | -1,86 % | $49,51 | $49,90 | $48,09 | 190,40K |
| 2026-09-02 | $49,42 | +4,04 % | $48,00 | $49,70 | $47,73 | 184,70K |
| 2026-09-01 | $47,50 | +2,86 % | $46,15 | $47,85 | $46,15 | 205,50K |
| 2026-08-31 | $46,18 | -0,65 % | $46,04 | $46,59 | $45,31 | 243,00K |
| 2026-08-28 | $46,48 | -0,81 % | $46,46 | $46,79 | $45,68 | 246,10K |
| 2026-08-27 | $46,86 | +0,82 % | $46,29 | $47,00 | $45,61 | 210,00K |
| 2026-08-26 | $46,48 | -0,58 % | $46,34 | $47,09 | $45,37 | 232,20K |
| 2026-08-25 | $46,75 | +3,64 % | $45,48 | $47,46 | $45,14 | 373,40K |
| 2026-08-24 | $45,11 | -1,70 % | $45,63 | $46,21 | $44,51 | 542,00K |
| 2026-08-21 | $45,89 | +1,41 % | $45,74 | $46,49 | $45,00 | 322,10K |
| 2026-08-20 | $45,25 | -3,64 % | $46,24 | $47,34 | $44,80 | 417,30K |
| 2026-08-19 | $46,96 | +7,66 % | $44,02 | $47,25 | $44,00 | 515,70K |
| 2026-08-18 | $43,62 | +2,76 % | $42,31 | $43,71 | $41,37 | 267,30K |
| 2026-08-17 | $42,45 | -0,31 % | $42,90 | $43,26 | $42,08 | 502,50K |
| 2026-08-14 | $42,58 | +4,39 % | $41,41 | $42,69 | $40,54 | 224,00K |
| 2026-08-13 | $40,79 | -2,58 % | $42,52 | $42,60 | $40,32 | 265,20K |
| 2026-08-12 | $41,87 | -0,36 % | $42,00 | $42,99 | $41,50 | 335,50K |
| 2026-08-11 | $42,02 | +0,86 % | $41,37 | $42,04 | $40,95 | 208,40K |
| 2026-08-10 | $41,66 | +3,71 % | $39,96 | $41,79 | $39,90 | 230,30K |
| 2026-08-07 | $40,17 | +2,42 % | $39,55 | $41,13 | $39,51 | 315,50K |
| 2026-08-06 | $39,22 | -3,11 % | $39,85 | $41,24 | $38,46 | 481,00K |
| 2026-08-05 | $40,48 | +4,60 % | $42,48 | $43,49 | $38,18 | 748,90K |
| 2026-08-04 | $38,70 | +3,39 % | $37,94 | $39,45 | $37,70 | 333,80K |
| 2026-08-03 | $37,43 | +1,68 % | $36,96 | $37,54 | $36,44 | 187,30K |
| 2026-07-31 | $36,81 | -3,28 % | $37,63 | $37,83 | $36,14 | 175,00K |
| 2026-07-30 | $38,06 | -2,59 % | $38,51 | $39,02 | $37,26 | 216,10K |
| 2026-07-29 | $39,07 | +1,48 % | $38,58 | $39,95 | $37,95 | 223,40K |
| 2026-07-28 | $38,50 | +2,97 % | $37,48 | $38,63 | $36,84 | 142,50K |
| 2026-07-27 | $37,39 | +1,77 % | $37,30 | $38,77 | $37,20 | 229,60K |
| 2026-07-24 | $36,74 | -0,22 % | $36,82 | $37,05 | $35,01 | 485,30K |
| 2026-07-23 | $36,82 | -2,59 % | $37,04 | $38,00 | $36,54 | 383,20K |
| 2026-07-22 | $37,80 | -3,84 % | $38,60 | $38,90 | $37,50 | 331,70K |
| 2026-07-21 | $39,31 | -0,91 % | $39,52 | $40,09 | $38,49 | 456,80K |
| 2026-07-20 | $39,67 | -2,15 % | $40,40 | $40,64 | $39,51 | 363,00K |
| 2026-07-17 | $40,54 | -2,71 % | $41,00 | $42,00 | $40,43 | 196,50K |
| 2026-07-16 | $41,67 | +1,19 % | $40,99 | $43,34 | $40,43 | 351,60K |
| 2026-07-15 | $41,18 | +0,02 % | $41,10 | $41,59 | $40,01 | 224,20K |
| 2026-07-14 | $41,17 | -0,31 % | $41,32 | $42,27 | $40,68 | 271,70K |
| 2026-07-13 | $41,30 | -2,94 % | $41,92 | $42,85 | $40,77 | 430,60K |
| 2026-07-10 | $42,55 | -2,77 % | $43,76 | $43,99 | $41,57 | 462,50K |
| 2026-07-09 | $43,76 | +1,93 % | $42,97 | $43,94 | $42,71 | 320,10K |
| 2026-07-08 | $42,93 | +0,87 % | $41,24 | $43,00 | $41,24 | 313,70K |
| 2026-07-07 | $42,56 | +5,71 % | $40,66 | $43,06 | $39,44 | 744,40K |
| 2026-07-06 | $40,26 | +3,98 % | $38,80 | $40,33 | $38,80 | 449,60K |
| 2026-07-02 | $38,72 | +1,12 % | $39,18 | $40,33 | $38,15 | 573,90K |
| 2026-07-01 | $38,29 | -2,12 % | $38,85 | $39,57 | $38,24 | 274,30K |
| 2026-06-30 | $39,12 | +0,20 % | $39,12 | $40,20 | $38,72 | 345,00K |
| 2026-06-29 | $39,04 | +0,90 % | $39,01 | $39,25 | $37,94 | 283,70K |
| 2026-06-26 | $38,69 | +4,60 % | $37,17 | $39,23 | $37,00 | 885,20K |
| 2026-06-25 | $36,99 | +1,20 % | $36,55 | $37,36 | $36,18 | 271,80K |
| 2026-06-24 | $36,55 | +2,64 % | $36,23 | $37,01 | $35,82 | 291,50K |
| 2026-06-23 | $35,61 | -0,34 % | $35,85 | $36,50 | $35,55 | 257,50K |
| 2026-06-22 | $35,73 | +8,57 % | $33,65 | $36,53 | $33,64 | 599,80K |
| 2026-06-18 | $32,91 | -1,38 % | $33,99 | $34,15 | $32,42 | 972,70K |
| 2026-06-17 | $33,37 | +2,80 % | $32,71 | $34,39 | $32,71 | 264,20K |
| 2026-06-16 | $32,46 | -2,87 % | $33,54 | $33,98 | $31,80 | 388,60K |
| 2026-06-15 | $33,42 | +1,74 % | $33,24 | $33,70 | $32,84 | 278,40K |
| 2026-06-12 | $32,85 | +2,40 % | $32,08 | $33,57 | $31,90 | 241,50K |
| 2026-06-11 | $32,08 | +3,79 % | $30,93 | $32,45 | $30,77 | 356,40K |
| 2026-06-10 | $30,91 | +0,62 % | $30,51 | $31,49 | $30,46 | 210,00K |
| 2026-06-09 | $30,72 | +2,13 % | $30,38 | $31,07 | $30,13 | 238,80K |
| 2026-06-08 | $30,08 | +0,50 % | $29,94 | $30,60 | $29,61 | 187,40K |
| 2026-06-05 | $29,93 | -1,06 % | $30,33 | $30,69 | $29,74 | 498,30K |
| 2026-06-04 | $30,25 | -0,17 % | $30,56 | $31,09 | $29,99 | 230,40K |
| 2026-06-03 | $30,30 | +0,93 % | $29,93 | $30,41 | $29,57 | 422,90K |
| 2026-06-02 | $30,02 | +0,54 % | $29,38 | $31,10 | $28,46 | 405,70K |
| 2026-06-01 | $29,86 | -2,07 % | $30,55 | $30,55 | $29,09 | 363,90K |
| 2026-05-29 | $30,49 | +1,46 % | $31,15 | $31,15 | $29,83 | 350,10K |
| 2026-05-28 | $30,05 | +1,93 % | $29,48 | $30,33 | $29,33 | 299,20K |
| 2026-05-27 | $29,48 | +1,06 % | $29,19 | $30,02 | $29,09 | 337,00K |
| 2026-05-26 | $29,17 | +0,55 % | $29,17 | $29,34 | $28,51 | 441,60K |