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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,07 | +0,12 % | $42,17 | $42,68 | $40,47 | 31,81M |
| 2026-09-29 | $41,02 | -1,82 % | $42,60 | $42,69 | $40,86 | 25,27M |
| 2026-09-28 | $41,78 | -3,42 % | $42,75 | $43,06 | $40,96 | 29,49M |
| 2026-09-25 | $43,26 | +4,22 % | $42,00 | $43,76 | $41,90 | 49,32M |
| 2026-09-24 | $41,51 | +0,17 % | $40,44 | $42,28 | $39,85 | 34,89M |
| 2026-09-23 | $41,44 | -0,24 % | $42,27 | $42,70 | $40,79 | 40,87M |
| 2026-09-22 | $41,54 | +0,83 % | $41,26 | $41,74 | $40,45 | 30,25M |
| 2026-09-21 | $41,20 | +5,40 % | $40,63 | $41,72 | $40,00 | 48,22M |
| 2026-09-18 | $39,09 | -3,12 % | $40,20 | $40,41 | $38,32 | 48,08M |
| 2026-09-17 | $40,35 | +9,50 % | $38,04 | $41,01 | $37,82 | 62,52M |
| 2026-09-16 | $36,85 | +3,40 % | $35,95 | $37,12 | $35,36 | 31,39M |
| 2026-09-15 | $35,64 | -2,99 % | $36,74 | $37,55 | $35,57 | 26,73M |
| 2026-09-14 | $36,74 | -8,38 % | $37,43 | $38,10 | $36,38 | 39,89M |
| 2026-09-11 | $40,10 | +7,28 % | $37,76 | $40,45 | $37,56 | 46,49M |
| 2026-09-10 | $37,38 | -3,98 % | $37,91 | $39,26 | $37,37 | 26,77M |
| 2026-09-09 | $38,93 | -3,30 % | $40,01 | $40,18 | $38,84 | 31,20M |
| 2026-09-08 | $40,26 | +1,69 % | $39,67 | $41,53 | $39,67 | 42,40M |
| 2026-09-04 | $39,59 | +4,54 % | $38,16 | $40,91 | $37,92 | 53,63M |
| 2026-09-03 | $37,87 | +2,35 % | $36,50 | $38,22 | $35,75 | 34,44M |
| 2026-09-02 | $37,00 | +0,79 % | $37,65 | $37,88 | $35,63 | 33,26M |
| 2026-09-01 | $36,71 | -1,53 % | $36,43 | $37,15 | $35,72 | 26,86M |
| 2026-08-31 | $37,28 | +0,54 % | $36,54 | $37,59 | $36,12 | 22,92M |
| 2026-08-28 | $37,08 | -3,59 % | $38,02 | $38,97 | $36,87 | 29,13M |
| 2026-08-27 | $38,46 | +2,86 % | $38,69 | $39,47 | $37,48 | 41,66M |
| 2026-08-26 | $37,39 | -2,78 % | $38,03 | $38,27 | $37,23 | 33,72M |
| 2026-08-25 | $38,46 | +9,35 % | $36,13 | $38,60 | $36,01 | 48,11M |
| 2026-08-24 | $35,17 | -5,56 % | $36,49 | $36,70 | $34,09 | 39,93M |
| 2026-08-21 | $37,24 | +2,03 % | $37,16 | $37,67 | $36,42 | 36,47M |
| 2026-08-20 | $36,50 | -0,22 % | $36,90 | $38,74 | $35,58 | 51,29M |
| 2026-08-19 | $36,58 | -2,22 % | $37,15 | $37,69 | $35,72 | 35,47M |
| 2026-08-18 | $37,41 | -2,27 % | $37,10 | $38,16 | $36,22 | 52,26M |
| 2026-08-17 | $38,28 | -3,92 % | $39,31 | $39,51 | $37,68 | 55,47M |
| 2026-08-14 | $39,84 | +1,74 % | $39,16 | $40,60 | $38,73 | 61,99M |
| 2026-08-13 | $39,16 | +4,12 % | $38,28 | $42,31 | $38,20 | 122,78M |
| 2026-08-12 | $37,61 | +19,02 % | $34,99 | $38,15 | $33,94 | 165,74M |
| 2026-08-11 | $31,60 | +0,45 % | $32,02 | $32,36 | $30,92 | 95,52M |
| 2026-08-10 | $31,46 | +1,06 % | $32,00 | $33,39 | $31,43 | 56,32M |
| 2026-08-07 | $31,13 | +5,96 % | $29,94 | $31,34 | $29,68 | 32,38M |
| 2026-08-06 | $29,38 | -3,10 % | $30,00 | $30,94 | $29,33 | 26,70M |
| 2026-08-05 | $30,32 | -4,32 % | $31,71 | $31,78 | $30,29 | 35,61M |
| 2026-08-04 | $31,69 | +10,65 % | $29,65 | $31,84 | $29,07 | 56,40M |
| 2026-08-03 | $28,64 | +0,85 % | $28,00 | $28,93 | $27,44 | 24,01M |
| 2026-07-31 | $28,40 | +2,42 % | $28,65 | $29,30 | $27,21 | 34,96M |
| 2026-07-30 | $27,73 | +7,90 % | $26,84 | $28,17 | $26,65 | 38,54M |
| 2026-07-29 | $25,70 | -9,67 % | $28,02 | $28,07 | $25,68 | 40,89M |
| 2026-07-28 | $28,45 | -4,56 % | $28,64 | $28,87 | $27,13 | 36,45M |
| 2026-07-27 | $29,81 | -0,96 % | $30,60 | $30,94 | $28,50 | 35,91M |
| 2026-07-24 | $30,10 | -3,53 % | $30,62 | $31,33 | $29,28 | 49,70M |
| 2026-07-23 | $31,20 | +2,09 % | $30,33 | $32,59 | $30,18 | 86,79M |
| 2026-07-22 | $30,56 | +19,84 % | $28,89 | $32,28 | $28,50 | 163,02M |
| 2026-07-21 | $25,50 | +7,01 % | $24,40 | $25,54 | $24,33 | 51,16M |
| 2026-07-20 | $23,83 | -1,45 % | $24,35 | $24,54 | $23,77 | 24,92M |
| 2026-07-17 | $24,18 | -2,03 % | $24,33 | $25,17 | $23,38 | 32,26M |
| 2026-07-16 | $24,68 | -8,22 % | $26,52 | $26,72 | $24,65 | 36,02M |
| 2026-07-15 | $26,89 | -2,75 % | $28,11 | $28,35 | $26,17 | 25,55M |
| 2026-07-14 | $27,65 | -0,04 % | $27,96 | $28,13 | $27,32 | 22,41M |
| 2026-07-13 | $27,66 | -2,30 % | $27,64 | $28,24 | $27,22 | 22,80M |
| 2026-07-10 | $28,31 | +0,25 % | $28,30 | $29,00 | $27,91 | 25,07M |
| 2026-07-09 | $28,24 | +0,25 % | $28,75 | $29,12 | $28,19 | 33,57M |
| 2026-07-08 | $28,17 | +7,31 % | $26,14 | $28,22 | $26,03 | 37,26M |
| 2026-07-07 | $26,25 | -3,46 % | $26,58 | $26,97 | $25,41 | 38,99M |
| 2026-07-06 | $27,19 | -0,11 % | $27,50 | $27,74 | $26,74 | 30,95M |
| 2026-07-02 | $27,22 | -1,56 % | $28,05 | $29,22 | $26,70 | 42,74M |
| 2026-07-01 | $27,65 | -5,73 % | $28,28 | $28,63 | $27,48 | 52,03M |
| 2026-06-30 | $29,33 | +4,19 % | $28,42 | $29,91 | $28,17 | 56,26M |
| 2026-06-29 | $28,15 | -8,10 % | $31,00 | $31,22 | $27,75 | 91,16M |
| 2026-06-26 | $30,63 | -3,31 % | $30,97 | $31,71 | $30,28 | 48,55M |
| 2026-06-25 | $31,68 | -2,37 % | $33,34 | $33,68 | $31,36 | 46,08M |
| 2026-06-24 | $32,45 | -2,61 % | $33,45 | $33,98 | $31,39 | 51,83M |
| 2026-06-23 | $33,32 | -6,03 % | $33,25 | $34,41 | $32,81 | 60,66M |
| 2026-06-22 | $35,46 | +15,66 % | $32,33 | $36,80 | $32,27 | 128,51M |
| 2026-06-18 | $30,66 | +10,37 % | $28,44 | $30,91 | $28,28 | 68,33M |
| 2026-06-17 | $27,78 | -4,93 % | $29,77 | $29,84 | $27,71 | 53,63M |
| 2026-06-16 | $29,22 | -5,28 % | $30,69 | $30,75 | $29,12 | 54,28M |
| 2026-06-15 | $30,85 | +1,28 % | $31,73 | $32,07 | $30,72 | 61,78M |
| 2026-06-12 | $30,46 | -4,72 % | $30,76 | $31,81 | $29,45 | 84,32M |
| 2026-06-11 | $31,97 | +9,22 % | $29,30 | $32,05 | $28,61 | 251,25M |
| 2026-06-10 | $29,27 | -27,98 % | $35,60 | $36,51 | $29,14 | 191,35M |
| 2026-06-09 | $40,64 | -7,62 % | $44,90 | $44,95 | $38,04 | 51,85M |
| 2026-06-08 | $43,99 | +5,64 % | $43,81 | $44,74 | $42,18 | 31,63M |
| 2026-06-05 | $41,64 | -11,22 % | $45,00 | $45,26 | $41,04 | 49,26M |
| 2026-06-04 | $46,90 | -1,10 % | $45,24 | $47,84 | $45,21 | 32,74M |
| 2026-06-03 | $47,42 | -5,48 % | $49,47 | $50,02 | $45,66 | 51,04M |
| 2026-06-02 | $50,17 | +7,02 % | $48,76 | $51,40 | $48,56 | 54,88M |
| 2026-06-01 | $46,88 | +1,71 % | $45,80 | $48,08 | $45,66 | 50,42M |
| 2026-05-29 | $46,09 | +11,60 % | $44,50 | $48,34 | $44,17 | 93,24M |
| 2026-05-28 | $41,30 | +8,14 % | $38,00 | $43,55 | $37,61 | 74,57M |
| 2026-05-27 | $38,19 | +2,94 % | $38,29 | $38,82 | $36,76 | 35,76M |
| 2026-05-26 | $37,10 | +4,27 % | $36,00 | $37,91 | $35,43 | 43,17M |
| 2026-05-22 | $35,58 | +6,34 % | $33,80 | $35,94 | $33,68 | 39,44M |