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 | $47,08 | -2,57 % | $48,30 | $48,82 | $47,02 | 534,81K |
| 2026-09-30 | $48,32 | +1,19 % | $48,42 | $49,60 | $48,11 | 1,29M |
| 2026-09-29 | $47,75 | -2,81 % | $48,98 | $49,35 | $47,47 | 1,07M |
| 2026-09-28 | $49,13 | +1,03 % | $48,10 | $49,98 | $47,76 | 1,57M |
| 2026-09-25 | $48,63 | +0,04 % | $49,19 | $49,46 | $48,19 | 1,88M |
| 2026-09-24 | $48,61 | -2,49 % | $50,08 | $50,40 | $48,21 | 2,03M |
| 2026-09-23 | $49,85 | -2,62 % | $51,19 | $51,74 | $49,25 | 2,49M |
| 2026-09-22 | $51,19 | +6,29 % | $48,07 | $51,67 | $48,07 | 3,75M |
| 2026-09-21 | $48,16 | +3,24 % | $47,35 | $49,15 | $46,54 | 2,90M |
| 2026-09-18 | $46,65 | -4,83 % | $48,02 | $48,53 | $45,88 | 3,25M |
| 2026-09-17 | $49,02 | -0,71 % | $49,52 | $49,95 | $48,00 | 3,49M |
| 2026-09-16 | $49,37 | -1,26 % | $50,01 | $50,65 | $48,59 | 3,66M |
| 2026-09-15 | $50,00 | -3,57 % | $50,78 | $51,11 | $46,54 | 5,25M |
| 2026-09-14 | $51,85 | -6,42 % | $56,51 | $56,90 | $51,58 | 4,04M |
| 2026-09-11 | $55,41 | -0,47 % | $55,67 | $56,94 | $54,91 | 994,40K |
| 2026-09-10 | $55,67 | +1,92 % | $54,01 | $56,71 | $53,86 | 1,18M |
| 2026-09-09 | $54,62 | -4,88 % | $57,30 | $57,65 | $54,44 | 1,60M |
| 2026-09-08 | $57,42 | +3,78 % | $54,09 | $57,79 | $54,00 | 1,84M |
| 2026-09-04 | $55,33 | -1,09 % | $55,08 | $55,98 | $55,00 | 658,00K |
| 2026-09-03 | $55,94 | -0,29 % | $56,14 | $56,24 | $55,00 | 803,40K |
| 2026-09-02 | $56,10 | +0,38 % | $56,62 | $58,10 | $55,27 | 1,07M |
| 2026-09-01 | $55,89 | -1,60 % | $56,45 | $57,70 | $55,33 | 763,20K |
| 2026-08-31 | $56,80 | -1,73 % | $57,20 | $57,81 | $56,10 | 987,30K |
| 2026-08-28 | $57,80 | -2,46 % | $58,75 | $59,30 | $57,17 | 809,70K |
| 2026-08-27 | $59,26 | -1,30 % | $60,00 | $60,17 | $58,87 | 620,70K |
| 2026-08-26 | $60,04 | +3,07 % | $58,25 | $61,76 | $57,61 | 2,28M |
| 2026-08-25 | $58,25 | +0,09 % | $58,20 | $59,48 | $57,06 | 1,21M |
| 2026-08-24 | $58,20 | +3,01 % | $56,80 | $58,75 | $55,90 | 1,22M |
| 2026-08-21 | $56,50 | +2,26 % | $55,38 | $57,10 | $54,98 | 1,16M |
| 2026-08-20 | $55,25 | -2,23 % | $55,93 | $56,75 | $54,84 | 1,53M |
| 2026-08-19 | $56,51 | +3,27 % | $56,13 | $57,15 | $54,09 | 1,33M |
| 2026-08-18 | $54,72 | +5,13 % | $51,91 | $54,78 | $51,91 | 1,22M |
| 2026-08-17 | $52,05 | -0,89 % | $52,00 | $52,97 | $51,82 | 778,80K |
| 2026-08-14 | $52,52 | -1,02 % | $52,94 | $52,97 | $51,50 | 496,60K |
| 2026-08-13 | $53,06 | -1,41 % | $54,84 | $55,00 | $52,68 | 942,90K |
| 2026-08-12 | $53,82 | +3,36 % | $52,18 | $54,70 | $51,85 | 899,20K |
| 2026-08-11 | $52,07 | +0,35 % | $52,12 | $53,13 | $51,25 | 853,90K |
| 2026-08-10 | $51,89 | -1,95 % | $52,51 | $52,68 | $50,69 | 827,00K |
| 2026-08-07 | $52,92 | +0,53 % | $53,30 | $53,68 | $50,76 | 958,10K |
| 2026-08-06 | $52,64 | +9,96 % | $50,21 | $53,62 | $47,99 | 1,62M |
| 2026-08-05 | $47,87 | +0,17 % | $48,07 | $49,06 | $47,12 | 1,05M |
| 2026-08-04 | $47,79 | +4,23 % | $46,38 | $48,18 | $46,33 | 767,40K |
| 2026-08-03 | $45,85 | -3,06 % | $47,45 | $47,51 | $45,73 | 905,20K |
| 2026-07-31 | $47,29 | -3,46 % | $49,04 | $49,33 | $46,92 | 786,70K |
| 2026-07-30 | $48,99 | -0,14 % | $49,18 | $50,11 | $48,29 | 2,10M |
| 2026-07-29 | $49,06 | -0,63 % | $49,30 | $50,00 | $48,62 | 1,09M |
| 2026-07-28 | $49,37 | +0,90 % | $48,98 | $49,51 | $47,29 | 943,80K |
| 2026-07-27 | $48,93 | +2,64 % | $48,63 | $50,12 | $48,21 | 1,25M |
| 2026-07-24 | $47,67 | -3,66 % | $49,71 | $49,95 | $47,54 | 838,70K |
| 2026-07-23 | $49,48 | +2,44 % | $47,43 | $49,66 | $47,29 | 1,03M |
| 2026-07-22 | $48,30 | -5,07 % | $50,43 | $50,53 | $47,28 | 1,61M |
| 2026-07-21 | $50,88 | +0,43 % | $50,48 | $51,46 | $50,35 | 824,40K |
| 2026-07-20 | $50,66 | -4,16 % | $52,72 | $53,33 | $50,36 | 898,20K |
| 2026-07-17 | $52,86 | +2,18 % | $50,87 | $53,27 | $50,51 | 811,90K |
| 2026-07-16 | $51,73 | -4,27 % | $53,76 | $53,94 | $50,83 | 1,05M |
| 2026-07-15 | $54,04 | +0,48 % | $53,68 | $54,15 | $52,91 | 551,90K |
| 2026-07-14 | $53,78 | -1,68 % | $54,71 | $55,46 | $53,64 | 1,09M |
| 2026-07-13 | $54,70 | -3,54 % | $56,02 | $56,97 | $53,66 | 1,68M |
| 2026-07-10 | $56,71 | -2,12 % | $57,24 | $58,49 | $55,14 | 828,80K |
| 2026-07-09 | $57,94 | +3,41 % | $56,03 | $58,12 | $56,03 | 811,40K |
| 2026-07-08 | $56,03 | -0,94 % | $56,25 | $57,10 | $54,99 | 757,60K |
| 2026-07-07 | $56,56 | +2,17 % | $55,52 | $57,80 | $55,13 | 1,14M |
| 2026-07-06 | $55,36 | +0,87 % | $54,94 | $56,03 | $54,00 | 1,18M |
| 2026-07-02 | $54,88 | +3,86 % | $52,80 | $54,94 | $51,32 | 1,73M |
| 2026-07-01 | $52,84 | -3,93 % | $54,79 | $55,02 | $52,84 | 1,30M |
| 2026-06-30 | $55,00 | +0,07 % | $55,32 | $56,05 | $54,59 | 1,69M |
| 2026-06-29 | $54,96 | +0,37 % | $53,98 | $56,54 | $53,51 | 2,10M |
| 2026-06-26 | $54,76 | +1,80 % | $53,89 | $55,19 | $52,89 | 7,57M |
| 2026-06-25 | $53,79 | +2,79 % | $52,33 | $53,86 | $51,87 | 2,38M |
| 2026-06-24 | $52,33 | +2,07 % | $51,32 | $53,71 | $51,00 | 2,47M |
| 2026-06-23 | $51,27 | +4,23 % | $48,99 | $51,64 | $48,97 | 2,23M |
| 2026-06-22 | $49,19 | +3,93 % | $47,95 | $49,83 | $47,73 | 2,14M |
| 2026-06-18 | $47,33 | +0,81 % | $47,27 | $48,08 | $46,17 | 3,06M |
| 2026-06-17 | $46,95 | +3,05 % | $45,73 | $48,25 | $45,57 | 1,19M |
| 2026-06-16 | $45,56 | -0,78 % | $45,90 | $46,12 | $44,45 | 957,60K |
| 2026-06-15 | $45,92 | +3,94 % | $44,81 | $45,97 | $44,31 | 824,50K |
| 2026-06-12 | $44,18 | -1,14 % | $44,71 | $46,41 | $44,09 | 1,15M |
| 2026-06-11 | $44,69 | +1,36 % | $44,12 | $45,00 | $43,23 | 976,20K |
| 2026-06-10 | $44,09 | -3,27 % | $45,50 | $47,69 | $44,02 | 1,46M |
| 2026-06-09 | $45,58 | +4,06 % | $44,48 | $45,66 | $43,73 | 994,60K |
| 2026-06-08 | $43,80 | -1,13 % | $44,84 | $45,34 | $43,29 | 812,00K |
| 2026-06-05 | $44,30 | -2,27 % | $45,03 | $46,01 | $44,05 | 1,15M |
| 2026-06-04 | $45,33 | +1,55 % | $44,73 | $46,11 | $44,65 | 856,20K |
| 2026-06-03 | $44,64 | -0,09 % | $44,59 | $45,24 | $44,16 | 1,14M |
| 2026-06-02 | $44,68 | -5,72 % | $46,99 | $47,01 | $44,43 | 1,10M |
| 2026-06-01 | $47,39 | -3,87 % | $48,90 | $49,71 | $47,11 | 1,13M |
| 2026-05-29 | $49,30 | -1,04 % | $50,04 | $50,18 | $48,94 | 2,14M |
| 2026-05-28 | $49,82 | -1,62 % | $50,44 | $50,44 | $49,25 | 814,30K |
| 2026-05-27 | $50,64 | -1,69 % | $51,69 | $51,69 | $50,11 | 864,40K |
| 2026-05-26 | $51,51 | +7,02 % | $48,13 | $52,19 | $47,83 | 2,65M |