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 | $30,87 | -3,14 % | $31,76 | $31,76 | $29,60 | 3,38M |
| 2026-09-30 | $31,87 | +1,11 % | $32,00 | $33,33 | $31,60 | 2,76M |
| 2026-09-29 | $31,52 | -0,03 % | $32,00 | $32,03 | $30,75 | 2,88M |
| 2026-09-28 | $31,53 | -3,52 % | $32,58 | $32,58 | $31,37 | 1,31M |
| 2026-09-25 | $32,68 | +2,41 % | $31,91 | $33,25 | $31,91 | 1,88M |
| 2026-09-24 | $31,91 | -4,32 % | $32,22 | $32,79 | $31,45 | 3,53M |
| 2026-09-23 | $33,35 | -7,57 % | $35,98 | $36,29 | $32,90 | 3,29M |
| 2026-09-22 | $36,08 | +1,32 % | $36,35 | $37,17 | $35,62 | 1,93M |
| 2026-09-21 | $35,61 | +2,68 % | $34,72 | $36,13 | $33,50 | 2,43M |
| 2026-09-18 | $34,68 | -3,67 % | $36,54 | $36,75 | $33,52 | 3,20M |
| 2026-09-17 | $36,00 | +3,81 % | $35,30 | $36,77 | $34,76 | 1,51M |
| 2026-09-16 | $34,68 | -1,64 % | $35,93 | $35,93 | $34,06 | 3,10M |
| 2026-09-15 | $35,26 | -0,20 % | $35,24 | $35,80 | $34,24 | 3,78M |
| 2026-09-14 | $35,33 | +1,87 % | $33,64 | $37,23 | $33,25 | 3,69M |
| 2026-09-11 | $34,68 | -5,63 % | $36,78 | $37,54 | $34,55 | 4,92M |
| 2026-09-10 | $36,75 | +4,37 % | $35,57 | $37,54 | $29,91 | 9,98M |
| 2026-09-09 | $35,21 | -3,35 % | $37,00 | $37,71 | $34,83 | 2,45M |
| 2026-09-08 | $36,43 | +6,52 % | $35,04 | $37,40 | $34,95 | 4,22M |
| 2026-09-04 | $34,20 | +1,18 % | $33,86 | $34,66 | $33,51 | 1,57M |
| 2026-09-03 | $33,80 | -0,53 % | $33,69 | $34,41 | $33,05 | 1,84M |
| 2026-09-02 | $33,98 | +4,59 % | $32,42 | $34,47 | $32,42 | 2,27M |
| 2026-09-01 | $32,49 | +0,90 % | $31,87 | $33,07 | $31,60 | 2,54M |
| 2026-08-31 | $32,20 | +2,52 % | $31,15 | $32,43 | $31,12 | 2,06M |
| 2026-08-28 | $31,41 | -6,27 % | $32,90 | $33,11 | $30,94 | 3,21M |
| 2026-08-27 | $33,51 | +1,30 % | $33,78 | $34,17 | $32,52 | 2,61M |
| 2026-08-26 | $33,08 | +10,71 % | $32,18 | $33,69 | $31,38 | 6,56M |
| 2026-08-25 | $29,88 | -0,70 % | $30,80 | $31,20 | $29,81 | 2,17M |
| 2026-08-24 | $30,09 | -2,40 % | $30,20 | $30,66 | $29,60 | 1,97M |
| 2026-08-21 | $30,83 | -0,23 % | $31,36 | $31,95 | $30,06 | 2,38M |
| 2026-08-20 | $30,90 | -5,21 % | $31,75 | $32,73 | $30,54 | 2,17M |
| 2026-08-19 | $32,60 | +9,32 % | $30,44 | $32,67 | $30,16 | 3,00M |
| 2026-08-18 | $29,82 | -3,15 % | $29,89 | $30,80 | $29,51 | 4,27M |
| 2026-08-17 | $30,79 | -5,03 % | $32,02 | $32,21 | $30,55 | 2,73M |
| 2026-08-14 | $32,42 | +0,75 % | $32,20 | $33,49 | $32,16 | 1,60M |
| 2026-08-13 | $32,18 | +0,50 % | $31,94 | $32,64 | $31,35 | 2,22M |
| 2026-08-12 | $32,02 | -3,87 % | $34,05 | $34,45 | $32,01 | 2,36M |
| 2026-08-11 | $33,31 | +3,42 % | $32,75 | $33,98 | $32,60 | 2,59M |
| 2026-08-10 | $32,21 | +1,42 % | $31,82 | $32,97 | $31,63 | 3,46M |
| 2026-08-07 | $31,76 | -2,79 % | $34,10 | $35,18 | $31,35 | 8,97M |
| 2026-08-06 | $32,67 | -3,63 % | $34,47 | $34,65 | $31,94 | 6,05M |
| 2026-08-05 | $33,90 | -30,48 % | $39,94 | $41,74 | $33,77 | 16,84M |
| 2026-08-04 | $48,76 | +8,07 % | $46,50 | $49,64 | $45,29 | 3,58M |
| 2026-08-03 | $45,12 | +9,51 % | $40,75 | $45,22 | $40,53 | 3,16M |
| 2026-07-31 | $41,20 | -1,34 % | $42,17 | $42,91 | $40,51 | 1,16M |
| 2026-07-30 | $41,76 | +6,97 % | $40,40 | $42,14 | $40,00 | 1,84M |
| 2026-07-29 | $39,04 | -2,57 % | $40,81 | $42,18 | $38,26 | 2,68M |
| 2026-07-28 | $40,07 | -7,01 % | $41,03 | $41,37 | $38,00 | 4,81M |
| 2026-07-27 | $43,09 | +1,15 % | $44,46 | $44,46 | $41,08 | 1,82M |
| 2026-07-24 | $42,60 | -5,63 % | $45,47 | $46,11 | $41,91 | 2,15M |
| 2026-07-23 | $45,14 | -5,72 % | $47,24 | $47,63 | $44,22 | 2,34M |
| 2026-07-22 | $47,88 | -4,75 % | $49,22 | $50,31 | $47,80 | 1,24M |
| 2026-07-21 | $50,27 | +3,41 % | $50,00 | $50,93 | $47,86 | 1,92M |
| 2026-07-20 | $48,61 | -9,09 % | $53,56 | $53,60 | $48,48 | 2,70M |
| 2026-07-17 | $53,47 | +2,16 % | $51,05 | $54,88 | $50,06 | 1,84M |
| 2026-07-16 | $52,34 | -4,10 % | $53,60 | $54,27 | $50,80 | 1,99M |
| 2026-07-15 | $54,58 | -1,69 % | $55,61 | $58,05 | $52,28 | 1,85M |
| 2026-07-14 | $55,52 | +6,50 % | $54,08 | $56,94 | $53,06 | 2,28M |
| 2026-07-13 | $52,13 | -5,53 % | $54,10 | $54,33 | $51,61 | 1,23M |
| 2026-07-10 | $55,18 | +0,77 % | $55,41 | $57,35 | $54,28 | 1,06M |
| 2026-07-09 | $54,76 | +4,48 % | $53,87 | $56,19 | $53,00 | 1,62M |
| 2026-07-08 | $52,41 | -1,00 % | $50,34 | $52,80 | $47,75 | 3,42M |
| 2026-07-07 | $52,94 | -6,98 % | $54,73 | $55,81 | $51,01 | 2,65M |
| 2026-07-06 | $56,91 | +8,65 % | $53,29 | $58,45 | $51,21 | 2,79M |
| 2026-07-02 | $52,38 | -6,46 % | $56,71 | $57,66 | $51,85 | 2,54M |
| 2026-07-01 | $56,00 | -4,18 % | $57,49 | $59,92 | $55,03 | 2,25M |
| 2026-06-30 | $58,44 | +5,56 % | $59,81 | $60,94 | $56,27 | 4,32M |
| 2026-06-29 | $55,36 | +6,98 % | $53,06 | $55,88 | $50,32 | 2,02M |
| 2026-06-26 | $51,75 | -0,25 % | $51,48 | $53,39 | $50,92 | 1,51M |
| 2026-06-25 | $51,88 | +4,30 % | $50,66 | $51,99 | $48,10 | 3,26M |
| 2026-06-24 | $49,74 | -5,00 % | $53,94 | $55,00 | $48,64 | 2,35M |
| 2026-06-23 | $52,36 | -9,02 % | $54,53 | $56,01 | $51,89 | 3,10M |
| 2026-06-22 | $57,55 | -0,86 % | $58,22 | $60,95 | $56,83 | 2,16M |
| 2026-06-18 | $58,05 | +6,16 % | $56,30 | $59,26 | $51,63 | 4,23M |
| 2026-06-17 | $54,68 | -4,32 % | $59,00 | $59,00 | $54,40 | 2,59M |
| 2026-06-16 | $57,15 | -5,05 % | $60,46 | $63,25 | $56,83 | 1,90M |
| 2026-06-15 | $60,19 | -1,00 % | $63,04 | $63,39 | $57,22 | 2,78M |
| 2026-06-12 | $60,80 | +4,04 % | $59,42 | $61,42 | $57,20 | 2,15M |
| 2026-06-11 | $58,44 | +7,15 % | $56,00 | $58,52 | $55,28 | 2,52M |
| 2026-06-10 | $54,54 | -5,64 % | $56,50 | $57,00 | $53,50 | 2,77M |
| 2026-06-09 | $57,80 | -9,62 % | $64,06 | $64,80 | $54,51 | 4,46M |
| 2026-06-08 | $63,95 | +1,23 % | $67,44 | $68,19 | $63,81 | 2,04M |
| 2026-06-05 | $63,17 | -13,63 % | $72,00 | $72,30 | $62,22 | 3,57M |
| 2026-06-04 | $73,14 | -1,19 % | $70,50 | $73,95 | $70,01 | 1,97M |
| 2026-06-03 | $74,02 | -5,72 % | $78,00 | $78,23 | $72,94 | 2,59M |
| 2026-06-02 | $78,51 | +3,58 % | $75,80 | $79,11 | $73,84 | 3,10M |
| 2026-06-01 | $75,80 | -0,72 % | $73,45 | $76,93 | $69,52 | 3,10M |
| 2026-05-29 | $76,35 | +4,32 % | $78,24 | $81,25 | $74,19 | 4,16M |
| 2026-05-28 | $73,19 | -0,05 % | $72,48 | $75,14 | $70,60 | 2,83M |
| 2026-05-27 | $73,23 | +3,51 % | $70,22 | $75,58 | $68,78 | 7,11M |
| 2026-05-26 | $70,75 | +14,21 % | $66,50 | $75,73 | $63,00 | 8,30M |