Markt geöffnet· · 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 | $37,37 | -0,56 % | $37,42 | $38,07 | $36,93 | 74,92K |
| 2026-09-30 | $37,58 | -0,08 % | $37,79 | $38,09 | $37,20 | 365,70K |
| 2026-09-29 | $37,61 | 0,00 % | $37,40 | $38,15 | $37,17 | 328,50K |
| 2026-09-28 | $37,61 | -0,27 % | $37,84 | $38,53 | $37,32 | 271,50K |
| 2026-09-25 | $37,71 | +0,43 % | $37,70 | $37,82 | $37,14 | 388,60K |
| 2026-09-24 | $37,55 | -0,58 % | $37,91 | $38,03 | $37,36 | 401,30K |
| 2026-09-23 | $37,77 | -0,92 % | $37,86 | $38,51 | $37,30 | 571,80K |
| 2026-09-22 | $38,12 | 0,00 % | $38,42 | $38,89 | $38,12 | 353,30K |
| 2026-09-21 | $38,12 | -0,39 % | $38,56 | $39,15 | $37,80 | 289,90K |
| 2026-09-18 | $38,27 | -1,21 % | $38,65 | $38,75 | $38,17 | 740,80K |
| 2026-09-17 | $38,74 | -1,75 % | $39,40 | $39,48 | $38,74 | 392,50K |
| 2026-09-16 | $39,43 | -0,66 % | $39,91 | $40,55 | $39,20 | 331,90K |
| 2026-09-15 | $39,69 | -0,35 % | $39,90 | $40,34 | $38,75 | 299,00K |
| 2026-09-14 | $39,83 | +0,78 % | $39,79 | $40,80 | $39,40 | 437,60K |
| 2026-09-11 | $39,52 | -0,65 % | $40,38 | $41,01 | $39,13 | 405,60K |
| 2026-09-10 | $39,78 | +0,53 % | $39,76 | $40,85 | $39,36 | 392,00K |
| 2026-09-09 | $39,57 | +1,31 % | $38,92 | $39,59 | $38,28 | 330,90K |
| 2026-09-08 | $39,06 | +3,63 % | $37,31 | $39,69 | $37,31 | 474,60K |
| 2026-09-04 | $37,69 | -0,50 % | $38,42 | $39,29 | $37,62 | 754,00K |
| 2026-09-03 | $37,88 | +0,80 % | $37,69 | $38,09 | $36,94 | 523,50K |
| 2026-09-02 | $37,58 | -0,58 % | $37,82 | $38,34 | $37,50 | 443,10K |
| 2026-09-01 | $37,80 | +0,80 % | $37,50 | $38,85 | $37,41 | 670,60K |
| 2026-08-31 | $37,50 | +0,11 % | $37,21 | $37,75 | $36,90 | 942,20K |
| 2026-08-28 | $37,46 | -3,95 % | $39,26 | $39,98 | $37,41 | 597,70K |
| 2026-08-27 | $39,00 | -1,69 % | $39,21 | $39,29 | $38,45 | 412,80K |
| 2026-08-26 | $39,67 | -3,17 % | $41,27 | $41,69 | $39,39 | 405,70K |
| 2026-08-25 | $40,97 | +4,04 % | $39,53 | $41,01 | $39,26 | 631,40K |
| 2026-08-24 | $39,38 | -0,46 % | $39,61 | $40,11 | $39,30 | 327,00K |
| 2026-08-21 | $39,56 | +0,74 % | $39,24 | $39,73 | $38,56 | 289,30K |
| 2026-08-20 | $39,27 | -3,28 % | $40,28 | $41,20 | $39,14 | 390,20K |
| 2026-08-19 | $40,60 | +0,27 % | $40,86 | $41,21 | $40,46 | 419,80K |
| 2026-08-18 | $40,49 | +3,74 % | $39,23 | $40,75 | $39,14 | 544,60K |
| 2026-08-17 | $39,03 | -0,31 % | $39,15 | $39,53 | $38,25 | 336,20K |
| 2026-08-14 | $39,15 | -0,20 % | $39,21 | $40,13 | $39,13 | 294,00K |
| 2026-08-13 | $39,23 | +0,46 % | $39,54 | $40,43 | $38,98 | 354,20K |
| 2026-08-12 | $39,05 | +0,33 % | $38,75 | $39,72 | $38,44 | 478,30K |
| 2026-08-11 | $38,92 | -7,31 % | $42,02 | $44,05 | $38,89 | 814,30K |
| 2026-08-10 | $41,99 | +4,19 % | $38,66 | $42,10 | $38,38 | 839,20K |
| 2026-08-07 | $40,30 | -0,15 % | $40,39 | $40,93 | $39,94 | 316,90K |
| 2026-08-06 | $40,36 | +1,33 % | $40,16 | $40,88 | $39,91 | 380,70K |
| 2026-08-05 | $39,83 | +3,32 % | $38,44 | $40,12 | $38,23 | 361,90K |
| 2026-08-04 | $38,55 | -4,15 % | $39,71 | $39,93 | $38,51 | 493,60K |
| 2026-08-03 | $40,22 | -0,35 % | $40,69 | $41,44 | $40,16 | 354,30K |
| 2026-07-31 | $40,36 | +0,50 % | $40,25 | $40,58 | $39,03 | 320,90K |
| 2026-07-30 | $40,16 | -1,45 % | $40,54 | $40,91 | $39,72 | 466,80K |
| 2026-07-29 | $40,75 | -5,39 % | $42,89 | $43,87 | $40,68 | 424,00K |
| 2026-07-28 | $43,07 | +0,58 % | $43,25 | $43,76 | $42,34 | 629,20K |
| 2026-07-27 | $42,82 | +2,71 % | $42,75 | $44,39 | $42,54 | 772,50K |
| 2026-07-24 | $41,69 | +3,78 % | $40,69 | $41,72 | $40,50 | 327,50K |
| 2026-07-23 | $40,17 | +0,42 % | $39,49 | $40,26 | $39,42 | 367,30K |
| 2026-07-22 | $40,00 | -3,47 % | $41,40 | $41,85 | $39,81 | 326,20K |
| 2026-07-21 | $41,44 | +2,19 % | $40,71 | $41,79 | $39,26 | 302,50K |
| 2026-07-20 | $40,55 | -0,71 % | $40,95 | $41,32 | $40,27 | 263,70K |
| 2026-07-17 | $40,84 | +0,91 % | $40,14 | $41,79 | $40,03 | 532,10K |
| 2026-07-16 | $40,47 | +3,32 % | $39,03 | $40,58 | $39,03 | 485,60K |
| 2026-07-15 | $39,17 | -2,12 % | $39,90 | $40,57 | $38,98 | 374,40K |
| 2026-07-14 | $40,02 | -0,60 % | $40,25 | $40,43 | $39,02 | 466,90K |
| 2026-07-13 | $40,26 | -0,52 % | $40,49 | $41,64 | $40,23 | 520,10K |
| 2026-07-10 | $40,47 | -0,32 % | $40,29 | $40,88 | $38,66 | 651,20K |
| 2026-07-09 | $40,60 | +1,42 % | $39,92 | $40,72 | $39,46 | 418,10K |
| 2026-07-08 | $40,03 | -2,20 % | $40,96 | $41,10 | $39,56 | 373,70K |
| 2026-07-07 | $40,93 | -0,61 % | $41,28 | $41,92 | $40,81 | 514,00K |
| 2026-07-06 | $41,18 | -2,44 % | $42,06 | $42,79 | $40,79 | 511,20K |
| 2026-07-02 | $42,21 | +1,15 % | $41,90 | $42,66 | $41,55 | 639,50K |
| 2026-07-01 | $41,73 | +2,28 % | $40,94 | $42,14 | $40,23 | 844,80K |
| 2026-06-30 | $40,80 | +2,85 % | $39,75 | $41,91 | $39,51 | 1,04M |
| 2026-06-29 | $39,67 | +1,64 % | $39,29 | $39,74 | $38,89 | 485,00K |
| 2026-06-26 | $39,03 | -0,64 % | $39,00 | $39,94 | $38,52 | 3,87M |
| 2026-06-25 | $39,28 | +1,81 % | $38,32 | $40,22 | $38,32 | 823,60K |
| 2026-06-24 | $38,58 | +5,29 % | $36,68 | $39,81 | $36,68 | 1,42M |
| 2026-06-23 | $36,64 | +0,22 % | $36,65 | $37,07 | $36,25 | 540,70K |
| 2026-06-22 | $36,56 | +1,67 % | $35,93 | $36,56 | $35,09 | 577,20K |
| 2026-06-18 | $35,96 | +3,69 % | $34,77 | $36,13 | $34,53 | 2,54M |
| 2026-06-17 | $34,68 | -0,54 % | $35,00 | $35,59 | $34,09 | 629,50K |
| 2026-06-16 | $34,87 | +0,84 % | $34,55 | $35,31 | $34,50 | 614,60K |
| 2026-06-15 | $34,58 | -1,34 % | $34,97 | $35,76 | $34,39 | 606,40K |
| 2026-06-12 | $35,05 | -0,14 % | $35,04 | $35,37 | $34,38 | 528,40K |
| 2026-06-11 | $35,10 | -2,09 % | $36,07 | $36,70 | $35,08 | 595,40K |
| 2026-06-10 | $35,85 | +0,53 % | $35,56 | $36,78 | $34,65 | 533,40K |
| 2026-06-09 | $35,66 | +6,48 % | $33,71 | $35,81 | $33,71 | 590,50K |
| 2026-06-08 | $33,49 | -2,59 % | $34,38 | $34,96 | $33,32 | 653,00K |
| 2026-06-05 | $34,38 | +3,65 % | $33,33 | $34,58 | $32,89 | 472,60K |
| 2026-06-04 | $33,17 | -1,34 % | $33,82 | $34,64 | $32,59 | 759,10K |
| 2026-06-03 | $33,62 | -0,09 % | $33,66 | $34,08 | $32,96 | 604,50K |
| 2026-06-02 | $33,65 | +2,75 % | $32,61 | $33,94 | $32,61 | 907,70K |
| 2026-06-01 | $32,75 | -7,36 % | $34,49 | $35,27 | $32,65 | 887,40K |
| 2026-05-29 | $35,35 | -2,00 % | $35,90 | $36,85 | $35,29 | 495,60K |
| 2026-05-28 | $36,07 | -2,91 % | $36,95 | $37,23 | $36,00 | 475,30K |
| 2026-05-27 | $37,15 | -0,99 % | $37,72 | $38,10 | $36,94 | 335,10K |
| 2026-05-26 | $37,52 | +1,38 % | $37,29 | $37,78 | $36,77 | 749,90K |