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 | $30,63 | +1,32 % | $30,23 | $30,80 | $29,83 | 107,55K |
| 2026-09-30 | $30,23 | +0,03 % | $30,24 | $30,80 | $30,00 | 106,10K |
| 2026-09-29 | $30,22 | -1,44 % | $30,14 | $30,34 | $29,39 | 110,40K |
| 2026-09-28 | $30,66 | -0,45 % | $31,16 | $31,16 | $30,34 | 67,40K |
| 2026-09-25 | $30,80 | -1,00 % | $31,13 | $31,72 | $30,50 | 77,30K |
| 2026-09-24 | $31,11 | -0,77 % | $31,68 | $31,72 | $30,94 | 93,80K |
| 2026-09-23 | $31,35 | -1,23 % | $31,81 | $32,16 | $31,28 | 58,30K |
| 2026-09-22 | $31,74 | -0,38 % | $31,55 | $32,35 | $30,81 | 83,40K |
| 2026-09-21 | $31,86 | -2,00 % | $32,38 | $32,61 | $31,60 | 57,50K |
| 2026-09-18 | $32,51 | +0,12 % | $32,22 | $32,71 | $31,91 | 197,60K |
| 2026-09-17 | $32,47 | -0,67 % | $32,92 | $32,93 | $32,01 | 60,80K |
| 2026-09-16 | $32,69 | -3,08 % | $33,43 | $33,94 | $32,40 | 63,70K |
| 2026-09-15 | $33,73 | -0,71 % | $33,84 | $34,13 | $32,89 | 101,30K |
| 2026-09-14 | $33,97 | -0,23 % | $34,08 | $34,10 | $33,32 | 62,60K |
| 2026-09-11 | $34,05 | -0,53 % | $34,07 | $34,85 | $33,71 | 54,70K |
| 2026-09-10 | $34,23 | -0,03 % | $34,53 | $34,53 | $33,55 | 53,90K |
| 2026-09-09 | $34,24 | -0,26 % | $34,60 | $34,90 | $33,88 | 72,80K |
| 2026-09-08 | $34,33 | +0,38 % | $34,25 | $34,42 | $33,76 | 55,00K |
| 2026-09-04 | $34,20 | -0,61 % | $34,04 | $34,37 | $33,56 | 38,80K |
| 2026-09-03 | $34,41 | -1,04 % | $34,92 | $34,92 | $34,20 | 36,90K |
| 2026-09-02 | $34,77 | -0,54 % | $34,96 | $35,00 | $34,38 | 53,80K |
| 2026-09-01 | $34,96 | +0,37 % | $34,50 | $35,09 | $34,30 | 69,60K |
| 2026-08-31 | $34,83 | +2,20 % | $34,51 | $35,16 | $34,33 | 66,80K |
| 2026-08-28 | $34,08 | +0,56 % | $33,64 | $34,45 | $33,50 | 27,00K |
| 2026-08-27 | $33,89 | -0,38 % | $33,86 | $34,00 | $33,45 | 28,90K |
| 2026-08-26 | $34,02 | +1,43 % | $32,70 | $34,24 | $32,70 | 51,40K |
| 2026-08-25 | $33,54 | -1,73 % | $34,06 | $34,13 | $33,25 | 56,20K |
| 2026-08-24 | $34,13 | +0,06 % | $34,19 | $34,50 | $33,86 | 29,20K |
| 2026-08-21 | $34,11 | -1,67 % | $34,87 | $35,18 | $33,79 | 47,50K |
| 2026-08-20 | $34,69 | +0,29 % | $34,52 | $34,69 | $34,45 | 20,90K |
| 2026-08-19 | $34,59 | -0,29 % | $34,92 | $35,02 | $34,33 | 32,90K |
| 2026-08-18 | $34,69 | -0,14 % | $34,78 | $34,84 | $34,10 | 63,60K |
| 2026-08-17 | $34,74 | -0,63 % | $35,05 | $35,05 | $34,45 | 32,00K |
| 2026-08-14 | $34,96 | +0,43 % | $34,47 | $35,00 | $34,28 | 49,20K |
| 2026-08-13 | $34,81 | +0,67 % | $34,27 | $35,15 | $33,95 | 40,10K |
| 2026-08-12 | $34,58 | -0,29 % | $35,83 | $36,47 | $34,40 | 79,10K |
| 2026-08-11 | $34,68 | +8,92 % | $31,70 | $35,05 | $31,70 | 160,90K |
| 2026-08-10 | $31,84 | +4,91 % | $30,35 | $31,98 | $30,32 | 65,10K |
| 2026-08-07 | $30,35 | -1,17 % | $30,71 | $31,02 | $30,18 | 60,90K |
| 2026-08-06 | $30,71 | +1,72 % | $30,72 | $30,91 | $30,41 | 58,20K |
| 2026-08-05 | $30,19 | -0,63 % | $30,64 | $31,71 | $29,97 | 62,10K |
| 2026-08-04 | $30,38 | -2,60 % | $31,69 | $31,69 | $29,97 | 85,30K |
| 2026-08-03 | $31,19 | +1,20 % | $30,51 | $31,45 | $30,51 | 32,20K |
| 2026-07-31 | $30,82 | +1,05 % | $30,35 | $31,32 | $30,29 | 43,10K |
| 2026-07-30 | $30,50 | +0,43 % | $30,36 | $30,63 | $29,90 | 27,70K |
| 2026-07-29 | $30,37 | +1,74 % | $30,32 | $32,00 | $29,72 | 133,30K |
| 2026-07-28 | $29,85 | -0,03 % | $29,70 | $29,98 | $29,61 | 40,20K |
| 2026-07-27 | $29,86 | -2,10 % | $30,52 | $30,52 | $29,21 | 48,30K |
| 2026-07-24 | $30,50 | +1,09 % | $30,37 | $30,88 | $30,27 | 32,70K |
| 2026-07-23 | $30,17 | -0,63 % | $30,36 | $30,36 | $29,56 | 30,80K |
| 2026-07-22 | $30,36 | -0,82 % | $30,96 | $30,96 | $29,97 | 21,90K |
| 2026-07-21 | $30,61 | +5,33 % | $29,72 | $31,17 | $29,35 | 54,60K |
| 2026-07-20 | $29,06 | -1,29 % | $29,36 | $30,06 | $29,00 | 38,30K |
| 2026-07-17 | $29,44 | -5,09 % | $30,88 | $31,44 | $29,36 | 30,10K |
| 2026-07-16 | $31,02 | +2,01 % | $30,45 | $31,20 | $30,45 | 19,60K |
| 2026-07-15 | $30,41 | +0,23 % | $30,21 | $30,97 | $30,21 | 28,40K |
| 2026-07-14 | $30,34 | +0,40 % | $30,45 | $30,50 | $30,25 | 26,30K |
| 2026-07-13 | $30,22 | -0,62 % | $30,49 | $30,92 | $30,15 | 35,30K |
| 2026-07-10 | $30,41 | -1,52 % | $30,92 | $30,92 | $30,19 | 20,30K |
| 2026-07-09 | $30,88 | -0,58 % | $31,24 | $31,28 | $30,42 | 51,80K |
| 2026-07-08 | $31,06 | +2,81 % | $30,07 | $31,18 | $30,07 | 47,70K |
| 2026-07-07 | $30,21 | +0,20 % | $30,31 | $30,48 | $29,88 | 43,50K |
| 2026-07-06 | $30,15 | +1,17 % | $29,78 | $30,51 | $29,60 | 54,10K |
| 2026-07-02 | $29,80 | +1,02 % | $29,50 | $30,28 | $29,38 | 73,30K |
| 2026-07-01 | $29,50 | +3,58 % | $28,66 | $30,02 | $28,50 | 68,90K |
| 2026-06-30 | $28,48 | +0,60 % | $28,51 | $29,03 | $28,16 | 33,10K |
| 2026-06-29 | $28,31 | -4,23 % | $29,62 | $30,07 | $28,31 | 69,30K |
| 2026-06-26 | $29,56 | +1,69 % | $29,12 | $29,90 | $29,11 | 141,20K |
| 2026-06-25 | $29,07 | -0,38 % | $28,95 | $29,48 | $28,95 | 52,80K |
| 2026-06-24 | $29,18 | -0,58 % | $29,46 | $29,46 | $28,76 | 45,60K |
| 2026-06-23 | $29,35 | +3,02 % | $28,80 | $29,39 | $28,01 | 71,60K |
| 2026-06-22 | $28,49 | -1,15 % | $28,82 | $28,84 | $28,40 | 55,00K |
| 2026-06-18 | $28,82 | -0,38 % | $29,00 | $29,01 | $28,18 | 113,90K |
| 2026-06-17 | $28,93 | +1,15 % | $28,79 | $29,44 | $28,37 | 67,60K |
| 2026-06-16 | $28,60 | -1,11 % | $28,59 | $29,30 | $28,39 | 160,40K |
| 2026-06-15 | $28,92 | -3,21 % | $28,82 | $29,75 | $28,55 | 107,70K |
| 2026-06-12 | $29,88 | -0,20 % | $30,18 | $30,55 | $29,75 | 49,40K |
| 2026-06-11 | $29,94 | +0,54 % | $29,91 | $30,12 | $29,66 | 39,90K |
| 2026-06-10 | $29,78 | +1,64 % | $29,74 | $30,10 | $29,51 | 45,60K |
| 2026-06-09 | $29,30 | -0,78 % | $29,50 | $29,85 | $29,24 | 51,00K |
| 2026-06-08 | $29,53 | +1,20 % | $28,92 | $29,58 | $28,92 | 55,20K |
| 2026-06-05 | $29,18 | -2,93 % | $30,05 | $30,05 | $29,01 | 46,20K |
| 2026-06-04 | $30,06 | +2,84 % | $29,32 | $30,13 | $28,74 | 31,30K |
| 2026-06-03 | $29,23 | -1,75 % | $30,07 | $30,14 | $29,07 | 38,90K |
| 2026-06-02 | $29,75 | -0,27 % | $29,97 | $30,37 | $28,97 | 71,50K |
| 2026-06-01 | $29,83 | +11,93 % | $28,56 | $30,55 | $28,53 | 191,30K |
| 2026-05-29 | $26,65 | -3,13 % | $27,51 | $27,61 | $26,13 | 89,60K |
| 2026-05-28 | $27,51 | -3,64 % | $28,39 | $29,03 | $27,35 | 83,70K |
| 2026-05-27 | $28,55 | -7,78 % | $30,59 | $30,59 | $28,51 | 54,50K |
| 2026-05-26 | $30,96 | +0,32 % | $30,67 | $31,35 | $30,26 | 72,90K |