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 | $31,86 | +0,09 % | $31,63 | $31,96 | $31,23 | 400,98K |
| 2026-09-30 | $31,83 | -1,67 % | $32,37 | $32,55 | $31,39 | 1,00M |
| 2026-09-29 | $32,37 | -0,55 % | $32,66 | $32,75 | $32,23 | 1,03M |
| 2026-09-28 | $32,55 | -1,45 % | $32,91 | $33,01 | $32,54 | 703,90K |
| 2026-09-25 | $33,03 | +0,64 % | $32,96 | $33,23 | $32,84 | 772,70K |
| 2026-09-24 | $32,82 | +1,23 % | $32,53 | $32,92 | $32,36 | 723,00K |
| 2026-09-23 | $32,42 | -1,25 % | $32,69 | $32,89 | $32,40 | 694,80K |
| 2026-09-22 | $32,83 | -1,38 % | $33,61 | $33,65 | $32,82 | 752,20K |
| 2026-09-21 | $33,29 | -1,22 % | $33,75 | $33,96 | $33,28 | 817,20K |
| 2026-09-18 | $33,70 | +0,15 % | $33,46 | $33,82 | $33,24 | 1,67M |
| 2026-09-17 | $33,65 | -0,50 % | $34,18 | $34,24 | $33,58 | 754,40K |
| 2026-09-16 | $33,82 | -1,37 % | $34,18 | $34,27 | $33,21 | 1,10M |
| 2026-09-15 | $34,29 | -0,20 % | $34,10 | $34,61 | $34,10 | 874,30K |
| 2026-09-14 | $34,36 | +1,12 % | $33,98 | $34,59 | $33,98 | 1,01M |
| 2026-09-11 | $33,98 | +0,35 % | $34,37 | $34,40 | $33,52 | 553,40K |
| 2026-09-10 | $33,86 | 0,00 % | $33,67 | $34,01 | $32,82 | 637,10K |
| 2026-09-09 | $33,86 | -1,91 % | $34,19 | $34,34 | $33,80 | 786,40K |
| 2026-09-08 | $34,52 | -0,23 % | $34,47 | $34,65 | $34,29 | 684,10K |
| 2026-09-04 | $34,60 | +0,64 % | $34,21 | $34,86 | $34,21 | 500,10K |
| 2026-09-03 | $34,38 | +0,70 % | $34,34 | $34,66 | $34,21 | 571,30K |
| 2026-09-02 | $34,14 | +3,33 % | $33,24 | $34,21 | $33,24 | 896,70K |
| 2026-09-01 | $33,04 | -2,71 % | $33,85 | $33,97 | $32,99 | 769,20K |
| 2026-08-31 | $33,96 | -1,19 % | $34,24 | $34,25 | $33,74 | 663,40K |
| 2026-08-28 | $34,37 | +0,17 % | $34,41 | $34,62 | $34,32 | 851,60K |
| 2026-08-27 | $34,31 | -0,26 % | $34,12 | $34,58 | $33,96 | 558,60K |
| 2026-08-26 | $34,40 | +1,18 % | $34,12 | $34,47 | $33,92 | 1,04M |
| 2026-08-25 | $34,00 | -0,99 % | $34,35 | $34,38 | $33,98 | 595,70K |
| 2026-08-24 | $34,34 | -0,81 % | $34,62 | $35,19 | $34,32 | 494,30K |
| 2026-08-21 | $34,62 | -0,35 % | $34,97 | $35,10 | $34,45 | 757,60K |
| 2026-08-20 | $34,74 | -1,05 % | $34,97 | $35,05 | $34,55 | 1,08M |
| 2026-08-19 | $35,11 | -1,21 % | $35,54 | $35,88 | $35,01 | 1,33M |
| 2026-08-18 | $35,54 | -0,73 % | $35,84 | $35,89 | $35,38 | 685,70K |
| 2026-08-17 | $35,80 | -0,91 % | $36,03 | $36,27 | $35,77 | 827,50K |
| 2026-08-14 | $36,13 | +0,56 % | $35,84 | $36,18 | $35,74 | 913,10K |
| 2026-08-13 | $35,93 | +1,01 % | $35,78 | $36,06 | $35,64 | 744,40K |
| 2026-08-12 | $35,57 | +0,57 % | $35,49 | $35,68 | $35,42 | 895,10K |
| 2026-08-11 | $35,37 | +1,58 % | $34,88 | $35,45 | $34,79 | 805,10K |
| 2026-08-10 | $34,82 | +0,78 % | $34,48 | $34,84 | $34,34 | 631,20K |
| 2026-08-07 | $34,55 | +0,06 % | $34,67 | $34,75 | $34,21 | 691,60K |
| 2026-08-06 | $34,53 | -1,37 % | $35,27 | $35,34 | $34,51 | 733,80K |
| 2026-08-05 | $35,01 | -1,05 % | $35,38 | $35,47 | $34,85 | 825,40K |
| 2026-08-04 | $35,38 | +1,35 % | $35,00 | $35,64 | $34,80 | 835,80K |
| 2026-08-03 | $34,91 | +0,49 % | $34,99 | $35,30 | $34,69 | 1,15M |
| 2026-07-31 | $34,74 | +0,49 % | $34,60 | $35,00 | $33,55 | 1,60M |
| 2026-07-30 | $34,57 | +1,38 % | $34,48 | $34,71 | $33,52 | 1,48M |
| 2026-07-29 | $34,10 | +1,34 % | $32,83 | $34,36 | $32,83 | 1,91M |
| 2026-07-28 | $33,65 | +1,17 % | $33,38 | $33,79 | $33,30 | 874,50K |
| 2026-07-27 | $33,26 | -0,69 % | $33,74 | $33,97 | $33,24 | 872,90K |
| 2026-07-24 | $33,49 | +1,33 % | $33,18 | $33,75 | $32,67 | 872,40K |
| 2026-07-23 | $33,05 | -0,99 % | $32,91 | $33,09 | $32,70 | 1,24M |
| 2026-07-22 | $33,38 | -0,80 % | $33,63 | $33,63 | $33,10 | 746,90K |
| 2026-07-21 | $33,65 | +0,45 % | $33,35 | $33,71 | $32,96 | 933,50K |
| 2026-07-20 | $33,50 | -1,15 % | $33,83 | $34,02 | $33,36 | 1,06M |
| 2026-07-17 | $33,89 | -1,28 % | $34,07 | $34,35 | $33,64 | 1,00M |
| 2026-07-16 | $34,33 | +3,31 % | $33,30 | $34,61 | $33,27 | 1,51M |
| 2026-07-15 | $33,23 | +0,76 % | $33,01 | $33,50 | $32,96 | 1,26M |
| 2026-07-14 | $32,98 | +0,03 % | $32,97 | $33,11 | $32,72 | 687,00K |
| 2026-07-13 | $32,97 | +0,15 % | $33,07 | $33,07 | $32,59 | 679,50K |
| 2026-07-10 | $32,92 | +1,20 % | $32,57 | $33,09 | $32,45 | 960,40K |
| 2026-07-09 | $32,53 | +2,14 % | $32,01 | $32,79 | $31,86 | 970,80K |
| 2026-07-08 | $31,85 | -2,42 % | $32,53 | $32,64 | $31,68 | 1,50M |
| 2026-07-07 | $32,64 | -1,63 % | $33,34 | $33,63 | $32,50 | 763,70K |
| 2026-07-06 | $33,18 | -0,30 % | $33,18 | $33,50 | $33,03 | 687,60K |
| 2026-07-02 | $33,28 | -2,06 % | $34,16 | $34,39 | $32,95 | 863,50K |
| 2026-07-01 | $33,98 | +2,20 % | $33,30 | $34,10 | $33,22 | 1,18M |
| 2026-06-30 | $33,25 | +0,45 % | $33,03 | $33,51 | $32,66 | 1,16M |
| 2026-06-29 | $33,10 | -1,05 % | $33,20 | $33,35 | $32,45 | 1,44M |
| 2026-06-26 | $33,45 | +3,05 % | $32,55 | $33,68 | $32,30 | 5,51M |
| 2026-06-25 | $32,46 | +0,62 % | $32,95 | $33,57 | $31,71 | 989,90K |
| 2026-06-24 | $32,26 | +1,77 % | $31,70 | $32,34 | $31,48 | 859,50K |
| 2026-06-23 | $31,70 | +1,70 % | $31,24 | $31,77 | $31,20 | 683,10K |
| 2026-06-22 | $31,17 | +1,07 % | $30,92 | $31,48 | $30,91 | 827,60K |
| 2026-06-18 | $30,84 | +0,78 % | $30,93 | $31,35 | $30,55 | 1,74M |
| 2026-06-17 | $30,60 | -2,14 % | $31,10 | $31,57 | $30,38 | 1,57M |
| 2026-06-16 | $31,27 | +0,48 % | $31,51 | $32,32 | $31,05 | 941,60K |
| 2026-06-15 | $31,12 | -2,99 % | $31,96 | $32,29 | $31,04 | 859,40K |
| 2026-06-12 | $32,08 | +2,43 % | $31,39 | $32,09 | $31,39 | 673,10K |
| 2026-06-11 | $31,32 | +1,42 % | $31,14 | $31,44 | $30,60 | 643,50K |
| 2026-06-10 | $30,88 | +0,32 % | $30,92 | $31,23 | $30,64 | 887,90K |
| 2026-06-09 | $30,78 | +2,02 % | $30,42 | $31,32 | $30,42 | 745,30K |
| 2026-06-08 | $30,17 | +0,03 % | $30,32 | $30,56 | $30,16 | 431,60K |
| 2026-06-05 | $30,16 | -0,03 % | $30,17 | $30,48 | $30,03 | 666,20K |
| 2026-06-04 | $30,17 | +2,97 % | $29,82 | $30,34 | $29,68 | 581,50K |
| 2026-06-03 | $29,30 | -2,98 % | $29,95 | $30,32 | $29,29 | 606,10K |
| 2026-06-02 | $30,20 | +1,62 % | $29,74 | $30,31 | $29,67 | 681,40K |
| 2026-06-01 | $29,72 | -1,95 % | $30,14 | $30,23 | $29,51 | 806,30K |
| 2026-05-29 | $30,31 | +0,26 % | $30,24 | $30,43 | $30,12 | 529,10K |
| 2026-05-28 | $30,23 | -0,46 % | $30,26 | $30,31 | $29,99 | 706,50K |
| 2026-05-27 | $30,37 | -0,91 % | $30,72 | $30,81 | $30,25 | 560,20K |
| 2026-05-26 | $30,65 | +0,52 % | $30,57 | $31,06 | $30,44 | 767,00K |