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 | $37,29 | +0,51 % | $36,95 | $37,51 | $36,71 | 102,60K |
| 2026-09-30 | $37,10 | -1,07 % | $37,79 | $37,97 | $37,06 | 91,20K |
| 2026-09-29 | $37,50 | -0,90 % | $37,70 | $37,80 | $37,45 | 113,50K |
| 2026-09-28 | $37,84 | +0,40 % | $37,38 | $38,08 | $37,24 | 119,30K |
| 2026-09-25 | $37,69 | +0,96 % | $37,44 | $37,85 | $36,87 | 99,00K |
| 2026-09-24 | $37,33 | +0,05 % | $37,50 | $37,65 | $36,80 | 108,80K |
| 2026-09-23 | $37,31 | -1,01 % | $37,37 | $37,87 | $36,51 | 84,30K |
| 2026-09-22 | $37,69 | +1,45 % | $37,83 | $38,07 | $37,47 | 132,30K |
| 2026-09-21 | $37,15 | +1,03 % | $37,00 | $37,59 | $36,73 | 190,90K |
| 2026-09-18 | $36,77 | -1,37 % | $37,00 | $37,81 | $36,32 | 668,00K |
| 2026-09-17 | $37,28 | -0,59 % | $38,23 | $38,23 | $37,17 | 108,40K |
| 2026-09-16 | $37,50 | -0,16 % | $37,78 | $38,34 | $37,34 | 208,60K |
| 2026-09-15 | $37,56 | -1,80 % | $38,33 | $38,61 | $37,50 | 190,60K |
| 2026-09-14 | $38,25 | +0,53 % | $38,06 | $38,27 | $37,71 | 198,80K |
| 2026-09-11 | $38,05 | -1,07 % | $39,05 | $39,05 | $38,03 | 197,10K |
| 2026-09-10 | $38,46 | -1,91 % | $39,02 | $39,35 | $38,27 | 200,80K |
| 2026-09-09 | $39,21 | -0,63 % | $39,44 | $39,87 | $38,70 | 199,50K |
| 2026-09-08 | $39,46 | -4,98 % | $41,33 | $41,33 | $39,33 | 252,30K |
| 2026-09-04 | $41,53 | +5,70 % | $38,66 | $41,72 | $38,66 | 290,70K |
| 2026-09-03 | $39,29 | +2,03 % | $38,95 | $39,74 | $38,14 | 271,80K |
| 2026-09-02 | $38,51 | +2,12 % | $37,98 | $38,66 | $37,83 | 137,50K |
| 2026-09-01 | $37,71 | -0,03 % | $37,57 | $38,13 | $37,29 | 266,80K |
| 2026-08-31 | $37,72 | +1,92 % | $37,20 | $38,00 | $37,20 | 380,70K |
| 2026-08-28 | $37,01 | -0,22 % | $37,16 | $37,42 | $36,78 | 120,80K |
| 2026-08-27 | $37,09 | -0,05 % | $36,67 | $37,26 | $36,25 | 151,10K |
| 2026-08-26 | $37,11 | -1,12 % | $37,62 | $37,62 | $36,86 | 165,90K |
| 2026-08-25 | $37,53 | +0,03 % | $37,56 | $37,81 | $37,01 | 186,00K |
| 2026-08-24 | $37,52 | -2,82 % | $38,61 | $38,61 | $37,49 | 141,60K |
| 2026-08-21 | $38,61 | +1,02 % | $38,35 | $38,82 | $38,32 | 131,20K |
| 2026-08-20 | $38,22 | -1,11 % | $38,18 | $38,29 | $37,98 | 105,40K |
| 2026-08-19 | $38,65 | -0,64 % | $38,75 | $39,45 | $38,49 | 146,20K |
| 2026-08-18 | $38,90 | +0,36 % | $38,77 | $38,96 | $38,31 | 104,30K |
| 2026-08-17 | $38,76 | -0,46 % | $38,81 | $39,18 | $38,51 | 91,40K |
| 2026-08-14 | $38,94 | -0,05 % | $38,77 | $39,13 | $38,30 | 145,00K |
| 2026-08-13 | $38,96 | -0,79 % | $39,60 | $39,70 | $38,96 | 116,80K |
| 2026-08-12 | $39,27 | -1,31 % | $40,06 | $40,06 | $39,00 | 109,10K |
| 2026-08-11 | $39,79 | +0,40 % | $40,00 | $40,42 | $39,50 | 128,80K |
| 2026-08-10 | $39,63 | -2,77 % | $40,44 | $40,60 | $39,54 | 136,00K |
| 2026-08-07 | $40,76 | +3,64 % | $39,38 | $41,14 | $39,38 | 143,40K |
| 2026-08-06 | $39,33 | -0,63 % | $39,63 | $40,34 | $39,32 | 152,40K |
| 2026-08-05 | $39,58 | -3,72 % | $41,07 | $41,07 | $37,75 | 210,50K |
| 2026-08-04 | $41,11 | +6,01 % | $38,97 | $41,74 | $38,19 | 300,40K |
| 2026-08-03 | $38,78 | +1,44 % | $38,75 | $39,28 | $38,24 | 124,60K |
| 2026-07-31 | $38,23 | -1,14 % | $38,60 | $39,02 | $37,56 | 149,60K |
| 2026-07-30 | $38,67 | -4,54 % | $40,47 | $40,47 | $38,58 | 118,60K |
| 2026-07-29 | $40,51 | +0,50 % | $40,25 | $41,00 | $40,25 | 148,80K |
| 2026-07-28 | $40,31 | +3,52 % | $39,33 | $40,71 | $39,19 | 146,20K |
| 2026-07-27 | $38,94 | +0,70 % | $38,90 | $39,33 | $38,47 | 98,50K |
| 2026-07-24 | $38,67 | +1,52 % | $38,23 | $38,97 | $38,15 | 87,00K |
| 2026-07-23 | $38,09 | -1,83 % | $38,16 | $38,59 | $37,56 | 115,90K |
| 2026-07-22 | $38,80 | +1,25 % | $38,16 | $38,84 | $38,16 | 81,60K |
| 2026-07-21 | $38,32 | +1,30 % | $37,99 | $38,80 | $37,69 | 125,10K |
| 2026-07-20 | $37,83 | -1,97 % | $38,64 | $39,05 | $37,74 | 112,00K |
| 2026-07-17 | $38,59 | -2,13 % | $38,82 | $39,75 | $38,11 | 120,10K |
| 2026-07-16 | $39,43 | +3,60 % | $38,10 | $39,47 | $38,10 | 109,70K |
| 2026-07-15 | $38,06 | +2,34 % | $37,39 | $38,30 | $37,39 | 95,30K |
| 2026-07-14 | $37,19 | -1,20 % | $37,77 | $38,15 | $37,08 | 195,80K |
| 2026-07-13 | $37,64 | +0,45 % | $37,40 | $37,90 | $37,40 | 84,50K |
| 2026-07-10 | $37,47 | +0,94 % | $37,06 | $37,99 | $37,02 | 96,00K |
| 2026-07-09 | $37,12 | -0,32 % | $37,31 | $37,56 | $36,95 | 110,80K |
| 2026-07-08 | $37,24 | -0,53 % | $37,27 | $37,30 | $36,63 | 126,10K |
| 2026-07-07 | $37,44 | -1,14 % | $38,08 | $38,31 | $37,31 | 140,60K |
| 2026-07-06 | $37,87 | -0,16 % | $37,97 | $38,18 | $37,14 | 118,30K |
| 2026-07-02 | $37,93 | -1,58 % | $38,81 | $38,81 | $37,71 | 131,70K |
| 2026-07-01 | $38,54 | -1,10 % | $38,87 | $39,49 | $38,30 | 120,80K |
| 2026-06-30 | $38,97 | -0,10 % | $39,06 | $39,44 | $38,82 | 132,60K |
| 2026-06-29 | $39,01 | -3,99 % | $40,54 | $40,54 | $38,76 | 186,40K |
| 2026-06-26 | $40,63 | +2,19 % | $39,66 | $40,65 | $39,23 | 579,70K |
| 2026-06-25 | $39,76 | +0,84 % | $39,44 | $40,31 | $39,44 | 108,70K |
| 2026-06-24 | $39,43 | +1,75 % | $38,95 | $39,96 | $38,95 | 195,90K |
| 2026-06-23 | $38,75 | -0,39 % | $38,85 | $39,29 | $38,34 | 219,60K |
| 2026-06-22 | $38,90 | -1,29 % | $39,22 | $39,85 | $38,71 | 101,80K |
| 2026-06-18 | $39,41 | +3,19 % | $38,44 | $39,51 | $38,44 | 322,60K |
| 2026-06-17 | $38,19 | -2,80 % | $39,10 | $39,54 | $37,85 | 118,70K |
| 2026-06-16 | $39,29 | +0,69 % | $39,33 | $39,53 | $38,93 | 114,80K |
| 2026-06-15 | $39,02 | -0,96 % | $39,92 | $40,78 | $38,99 | 126,60K |
| 2026-06-12 | $39,40 | +0,61 % | $39,28 | $39,85 | $39,05 | 106,60K |
| 2026-06-11 | $39,16 | +0,75 % | $38,85 | $39,22 | $38,35 | 151,80K |
| 2026-06-10 | $38,87 | -1,12 % | $39,51 | $39,70 | $38,00 | 107,40K |
| 2026-06-09 | $39,31 | -0,38 % | $39,90 | $40,22 | $39,29 | 96,70K |
| 2026-06-08 | $39,46 | +0,59 % | $39,31 | $39,99 | $38,84 | 105,60K |
| 2026-06-05 | $39,23 | -0,20 % | $39,18 | $39,56 | $38,92 | 89,40K |
| 2026-06-04 | $39,31 | +1,16 % | $39,13 | $40,00 | $38,85 | 115,00K |
| 2026-06-03 | $38,86 | -0,13 % | $38,80 | $39,28 | $38,50 | 78,50K |
| 2026-06-02 | $38,91 | +0,52 % | $38,99 | $39,88 | $38,80 | 134,20K |
| 2026-06-01 | $38,71 | -1,22 % | $39,00 | $39,36 | $37,94 | 116,70K |
| 2026-05-29 | $39,19 | -3,45 % | $40,54 | $40,92 | $39,14 | 176,20K |
| 2026-05-28 | $40,59 | +1,22 % | $39,83 | $40,72 | $39,49 | 170,60K |
| 2026-05-27 | $40,10 | +5,17 % | $38,60 | $42,50 | $38,43 | 324,50K |
| 2026-05-26 | $38,13 | +0,61 % | $38,05 | $38,56 | $37,82 | 89,20K |