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 | $35,85 | +1,96 % | $35,14 | $36,14 | $34,46 | 505,30K |
| 2026-09-30 | $35,16 | +1,03 % | $34,92 | $35,30 | $34,32 | 555,00K |
| 2026-09-29 | $34,80 | +3,63 % | $34,25 | $35,21 | $34,00 | 638,80K |
| 2026-09-28 | $33,58 | +3,80 % | $32,26 | $33,65 | $31,82 | 772,60K |
| 2026-09-25 | $32,35 | -7,12 % | $29,88 | $33,70 | $29,88 | 1,21M |
| 2026-09-24 | $34,83 | -1,50 % | $35,44 | $35,44 | $34,80 | 735,90K |
| 2026-09-23 | $35,36 | +0,34 % | $35,09 | $35,54 | $34,64 | 373,60K |
| 2026-09-22 | $35,24 | +0,95 % | $35,31 | $35,44 | $34,81 | 383,50K |
| 2026-09-21 | $34,91 | +0,46 % | $35,10 | $35,44 | $34,87 | 476,70K |
| 2026-09-18 | $34,75 | -0,60 % | $34,48 | $34,85 | $34,13 | 1,25M |
| 2026-09-17 | $34,96 | -0,14 % | $35,30 | $35,32 | $34,65 | 299,20K |
| 2026-09-16 | $35,01 | -0,11 % | $35,03 | $35,44 | $34,82 | 314,30K |
| 2026-09-15 | $35,05 | -0,71 % | $35,07 | $35,17 | $34,43 | 383,30K |
| 2026-09-14 | $35,30 | +0,83 % | $35,03 | $37,00 | $34,53 | 376,70K |
| 2026-09-11 | $35,01 | -0,74 % | $35,60 | $36,11 | $34,78 | 258,90K |
| 2026-09-10 | $35,27 | -0,87 % | $35,56 | $36,22 | $35,22 | 297,20K |
| 2026-09-09 | $35,58 | -1,98 % | $36,30 | $36,36 | $35,24 | 321,40K |
| 2026-09-08 | $36,30 | +1,79 % | $35,94 | $39,44 | $35,65 | 433,70K |
| 2026-09-04 | $35,66 | -6,94 % | $38,16 | $38,47 | $35,46 | 455,60K |
| 2026-09-03 | $38,32 | -0,18 % | $38,66 | $38,78 | $37,97 | 230,20K |
| 2026-09-02 | $38,39 | -0,13 % | $38,73 | $39,13 | $38,23 | 217,60K |
| 2026-09-01 | $38,44 | +0,10 % | $38,26 | $38,78 | $38,17 | 292,10K |
| 2026-08-31 | $38,40 | -1,44 % | $38,82 | $38,91 | $38,30 | 402,70K |
| 2026-08-28 | $38,96 | -0,38 % | $39,34 | $39,65 | $38,62 | 416,40K |
| 2026-08-27 | $39,11 | -2,10 % | $39,82 | $41,30 | $39,02 | 216,40K |
| 2026-08-26 | $39,95 | -2,54 % | $40,89 | $41,14 | $39,90 | 186,00K |
| 2026-08-25 | $40,99 | +1,71 % | $40,27 | $41,06 | $39,91 | 206,70K |
| 2026-08-24 | $40,30 | +0,40 % | $41,38 | $41,38 | $39,82 | 225,50K |
| 2026-08-21 | $40,14 | +0,40 % | $40,04 | $40,46 | $39,89 | 329,00K |
| 2026-08-20 | $39,98 | -1,72 % | $40,36 | $40,68 | $39,86 | 250,00K |
| 2026-08-19 | $40,68 | -1,50 % | $41,66 | $42,25 | $40,00 | 296,70K |
| 2026-08-18 | $41,30 | -0,43 % | $41,03 | $41,88 | $41,03 | 262,10K |
| 2026-08-17 | $41,48 | +0,12 % | $41,22 | $41,56 | $40,84 | 244,20K |
| 2026-08-14 | $41,43 | -0,38 % | $41,82 | $42,16 | $41,39 | 224,30K |
| 2026-08-13 | $41,59 | -0,98 % | $42,27 | $42,68 | $41,25 | 279,80K |
| 2026-08-12 | $42,00 | +1,62 % | $41,10 | $42,26 | $41,09 | 348,50K |
| 2026-08-11 | $41,33 | -3,39 % | $42,48 | $43,28 | $41,14 | 399,10K |
| 2026-08-10 | $42,78 | +1,91 % | $41,36 | $43,44 | $41,36 | 508,70K |
| 2026-08-07 | $41,98 | +5,21 % | $39,85 | $42,08 | $39,85 | 444,90K |
| 2026-08-06 | $39,90 | -6,07 % | $42,48 | $42,54 | $39,81 | 261,70K |
| 2026-08-05 | $42,48 | -2,37 % | $43,16 | $43,59 | $42,33 | 463,70K |
| 2026-08-04 | $43,51 | +3,40 % | $41,97 | $43,53 | $41,97 | 239,70K |
| 2026-08-03 | $42,08 | +3,52 % | $41,07 | $42,12 | $41,01 | 307,70K |
| 2026-07-31 | $40,65 | -2,84 % | $41,58 | $41,84 | $40,28 | 259,80K |
| 2026-07-30 | $41,84 | +1,97 % | $41,01 | $42,02 | $40,03 | 473,30K |
| 2026-07-29 | $41,03 | +0,98 % | $40,81 | $41,52 | $40,62 | 458,00K |
| 2026-07-28 | $40,63 | -0,32 % | $40,77 | $41,43 | $40,01 | 603,30K |
| 2026-07-27 | $40,76 | -5,54 % | $43,15 | $43,64 | $40,39 | 552,90K |
| 2026-07-24 | $43,15 | -7,08 % | $42,38 | $45,24 | $41,10 | 731,40K |
| 2026-07-23 | $46,44 | +0,17 % | $46,97 | $47,75 | $45,61 | 507,40K |
| 2026-07-22 | $46,36 | -0,96 % | $46,90 | $47,04 | $45,66 | 261,50K |
| 2026-07-21 | $46,81 | +0,93 % | $46,44 | $46,91 | $45,97 | 376,90K |
| 2026-07-20 | $46,38 | -1,24 % | $46,96 | $47,48 | $45,56 | 249,40K |
| 2026-07-17 | $46,96 | +0,92 % | $46,37 | $46,96 | $45,43 | 337,60K |
| 2026-07-16 | $46,53 | -0,34 % | $46,98 | $47,39 | $46,35 | 316,70K |
| 2026-07-15 | $46,69 | -0,13 % | $46,68 | $47,75 | $46,67 | 221,40K |
| 2026-07-14 | $46,75 | +0,73 % | $46,11 | $46,93 | $45,99 | 267,60K |
| 2026-07-13 | $46,41 | +1,93 % | $45,69 | $46,71 | $45,54 | 198,10K |
| 2026-07-10 | $45,53 | +0,80 % | $45,23 | $45,88 | $45,01 | 214,00K |
| 2026-07-09 | $45,17 | -0,22 % | $44,94 | $45,55 | $44,42 | 305,50K |
| 2026-07-08 | $45,27 | +0,02 % | $45,92 | $46,26 | $44,82 | 267,20K |
| 2026-07-07 | $45,26 | -2,03 % | $45,94 | $46,66 | $45,07 | 330,90K |
| 2026-07-06 | $46,20 | -0,45 % | $46,23 | $46,46 | $45,37 | 329,00K |
| 2026-07-02 | $46,41 | -1,96 % | $47,20 | $47,69 | $46,36 | 216,60K |
| 2026-07-01 | $47,34 | +2,91 % | $45,77 | $48,07 | $45,59 | 288,60K |
| 2026-06-30 | $46,00 | -0,22 % | $45,74 | $46,95 | $45,51 | 320,10K |
| 2026-06-29 | $46,10 | +0,20 % | $46,01 | $46,38 | $45,05 | 388,30K |
| 2026-06-26 | $46,01 | +4,73 % | $43,95 | $46,06 | $43,95 | 811,30K |
| 2026-06-25 | $43,93 | +2,42 % | $42,80 | $43,94 | $42,44 | 350,40K |
| 2026-06-24 | $42,89 | +0,99 % | $42,61 | $43,79 | $42,22 | 305,30K |
| 2026-06-23 | $42,47 | -0,14 % | $42,52 | $43,34 | $42,42 | 308,10K |
| 2026-06-22 | $42,53 | -0,70 % | $42,79 | $43,23 | $42,34 | 270,90K |
| 2026-06-18 | $42,83 | +0,19 % | $43,10 | $43,32 | $42,08 | 1,30M |
| 2026-06-17 | $42,75 | +0,87 % | $42,08 | $43,35 | $42,04 | 260,40K |
| 2026-06-16 | $42,38 | +0,31 % | $42,13 | $42,78 | $41,05 | 389,20K |
| 2026-06-15 | $42,25 | -3,74 % | $43,89 | $43,89 | $41,97 | 336,00K |
| 2026-06-12 | $43,89 | -0,27 % | $44,01 | $44,31 | $43,61 | 259,20K |
| 2026-06-11 | $44,01 | 0,00 % | $44,33 | $44,54 | $43,30 | 188,30K |
| 2026-06-10 | $44,01 | +3,07 % | $42,98 | $44,07 | $42,77 | 267,40K |
| 2026-06-09 | $42,70 | +0,12 % | $42,95 | $43,27 | $42,45 | 210,80K |
| 2026-06-08 | $42,65 | -1,18 % | $43,15 | $43,30 | $42,04 | 370,40K |
| 2026-06-05 | $43,16 | -0,78 % | $43,40 | $43,49 | $42,99 | 208,40K |
| 2026-06-04 | $43,50 | +3,33 % | $42,15 | $43,79 | $42,05 | 218,60K |
| 2026-06-03 | $42,10 | -1,52 % | $42,72 | $42,77 | $41,58 | 254,70K |
| 2026-06-02 | $42,75 | -0,05 % | $42,77 | $42,95 | $42,30 | 245,10K |
| 2026-06-01 | $42,77 | +5,60 % | $40,70 | $42,97 | $40,10 | 258,60K |
| 2026-05-29 | $40,50 | -0,98 % | $40,75 | $41,16 | $39,72 | 476,60K |
| 2026-05-28 | $40,90 | -0,80 % | $41,09 | $41,30 | $40,44 | 181,80K |
| 2026-05-27 | $41,23 | +0,95 % | $41,08 | $41,68 | $40,73 | 201,60K |
| 2026-05-26 | $40,84 | +0,32 % | $40,62 | $40,94 | $39,91 | 287,70K |