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 | $41,64 | +0,19 % | $41,44 | $42,02 | $41,09 | 242,51K |
| 2026-09-30 | $41,56 | -0,84 % | $41,96 | $42,24 | $41,43 | 861,60K |
| 2026-09-29 | $41,91 | +0,41 % | $42,09 | $42,23 | $41,40 | 945,70K |
| 2026-09-28 | $41,74 | -1,07 % | $41,86 | $42,13 | $41,23 | 941,10K |
| 2026-09-25 | $42,19 | +2,75 % | $41,22 | $42,56 | $41,16 | 1,14M |
| 2026-09-24 | $41,06 | -1,08 % | $40,98 | $41,42 | $40,63 | 1,03M |
| 2026-09-23 | $41,51 | -1,54 % | $41,70 | $42,13 | $41,22 | 1,29M |
| 2026-09-22 | $42,16 | +0,76 % | $42,14 | $42,39 | $41,77 | 1,12M |
| 2026-09-21 | $41,84 | -0,26 % | $42,36 | $42,36 | $41,54 | 2,33M |
| 2026-09-18 | $41,95 | -0,69 % | $42,28 | $42,47 | $41,70 | 1,71M |
| 2026-09-17 | $42,24 | +0,79 % | $43,16 | $43,16 | $42,17 | 1,18M |
| 2026-09-16 | $41,91 | +0,65 % | $42,13 | $42,44 | $41,20 | 1,14M |
| 2026-09-15 | $41,64 | +0,63 % | $41,86 | $42,05 | $41,43 | 1,01M |
| 2026-09-14 | $41,38 | -5,18 % | $41,89 | $42,14 | $41,19 | 1,32M |
| 2026-09-11 | $43,64 | +3,44 % | $43,00 | $43,68 | $42,62 | 1,90M |
| 2026-09-10 | $42,19 | +0,38 % | $41,46 | $42,32 | $41,13 | 1,44M |
| 2026-09-09 | $42,03 | -1,31 % | $42,26 | $42,73 | $41,76 | 1,12M |
| 2026-09-08 | $42,59 | -1,14 % | $44,15 | $44,18 | $42,47 | 2,54M |
| 2026-09-04 | $43,08 | +2,52 % | $42,25 | $43,14 | $42,17 | 1,06M |
| 2026-09-03 | $42,02 | -0,05 % | $42,13 | $42,40 | $41,33 | 948,80K |
| 2026-09-02 | $42,04 | +2,59 % | $40,94 | $42,14 | $40,58 | 1,64M |
| 2026-09-01 | $40,98 | -0,12 % | $40,58 | $41,03 | $40,25 | 1,19M |
| 2026-08-31 | $41,03 | 0,00 % | $41,79 | $41,79 | $40,62 | 2,04M |
| 2026-08-28 | $41,03 | -3,44 % | $42,77 | $43,15 | $41,01 | 1,24M |
| 2026-08-27 | $42,49 | -0,21 % | $42,62 | $43,16 | $42,16 | 719,80K |
| 2026-08-26 | $42,58 | +0,97 % | $42,43 | $43,05 | $42,30 | 798,60K |
| 2026-08-25 | $42,17 | +0,50 % | $42,79 | $42,79 | $41,69 | 1,04M |
| 2026-08-24 | $41,96 | -2,03 % | $42,66 | $42,66 | $41,55 | 1,44M |
| 2026-08-21 | $42,83 | +2,15 % | $42,42 | $42,94 | $42,12 | 1,17M |
| 2026-08-20 | $41,93 | -1,96 % | $42,27 | $42,72 | $41,79 | 1,32M |
| 2026-08-19 | $42,77 | -0,79 % | $43,59 | $43,59 | $42,28 | 2,95M |
| 2026-08-18 | $43,11 | -6,12 % | $45,04 | $45,14 | $43,07 | 1,17M |
| 2026-08-17 | $45,92 | -0,67 % | $46,45 | $46,80 | $45,64 | 1,72M |
| 2026-08-14 | $46,23 | +1,78 % | $45,38 | $46,33 | $45,20 | 1,51M |
| 2026-08-13 | $45,42 | -1,58 % | $45,96 | $46,26 | $45,13 | 923,70K |
| 2026-08-12 | $46,15 | -0,17 % | $47,20 | $47,22 | $45,93 | 999,40K |
| 2026-08-11 | $46,23 | +0,96 % | $46,39 | $47,52 | $45,42 | 1,13M |
| 2026-08-10 | $45,79 | -1,89 % | $46,93 | $46,93 | $45,77 | 1,14M |
| 2026-08-07 | $46,67 | +0,73 % | $46,70 | $47,05 | $45,88 | 1,17M |
| 2026-08-06 | $46,33 | -2,65 % | $47,04 | $48,29 | $46,28 | 1,26M |
| 2026-08-05 | $47,59 | -2,20 % | $48,20 | $49,17 | $47,58 | 1,09M |
| 2026-08-04 | $48,66 | +3,93 % | $47,75 | $48,91 | $47,04 | 1,13M |
| 2026-08-03 | $46,82 | +1,14 % | $46,26 | $48,28 | $46,26 | 1,75M |
| 2026-07-31 | $46,29 | -3,54 % | $48,65 | $49,06 | $46,27 | 1,88M |
| 2026-07-30 | $47,99 | +4,33 % | $49,33 | $51,00 | $46,50 | 3,89M |
| 2026-07-29 | $46,00 | -1,56 % | $46,30 | $46,95 | $44,81 | 3,87M |
| 2026-07-28 | $46,73 | +0,73 % | $45,51 | $46,78 | $44,97 | 2,45M |
| 2026-07-27 | $46,39 | +1,49 % | $45,88 | $46,65 | $45,24 | 2,18M |
| 2026-07-24 | $45,71 | +0,20 % | $45,62 | $46,43 | $45,15 | 1,05M |
| 2026-07-23 | $45,62 | -0,72 % | $45,45 | $46,18 | $45,10 | 1,84M |
| 2026-07-22 | $45,95 | -1,20 % | $46,17 | $47,06 | $45,89 | 767,80K |
| 2026-07-21 | $46,51 | +4,35 % | $45,90 | $46,67 | $45,09 | 1,38M |
| 2026-07-20 | $44,57 | -1,07 % | $45,52 | $45,78 | $44,51 | 2,05M |
| 2026-07-17 | $45,05 | +1,35 % | $43,14 | $45,31 | $42,80 | 1,90M |
| 2026-07-16 | $44,45 | -0,45 % | $44,36 | $44,54 | $43,54 | 1,62M |
| 2026-07-15 | $44,65 | -0,04 % | $45,10 | $45,10 | $43,67 | 1,25M |
| 2026-07-14 | $44,67 | +0,61 % | $45,48 | $45,83 | $44,11 | 1,12M |
| 2026-07-13 | $44,40 | -2,03 % | $44,98 | $45,26 | $44,13 | 1,52M |
| 2026-07-10 | $45,32 | +1,25 % | $44,76 | $45,62 | $44,59 | 943,40K |
| 2026-07-09 | $44,76 | +1,94 % | $45,15 | $45,47 | $44,47 | 1,36M |
| 2026-07-08 | $43,91 | -0,86 % | $43,87 | $44,33 | $42,88 | 1,94M |
| 2026-07-07 | $44,29 | -3,97 % | $45,09 | $45,19 | $43,37 | 1,50M |
| 2026-07-06 | $46,12 | +1,72 % | $45,89 | $46,87 | $45,62 | 1,37M |
| 2026-07-02 | $45,34 | -2,60 % | $46,54 | $47,08 | $44,36 | 2,11M |
| 2026-07-01 | $46,55 | -2,49 % | $46,55 | $47,81 | $46,00 | 1,81M |
| 2026-06-30 | $47,74 | +1,81 % | $47,36 | $47,99 | $46,95 | 2,04M |
| 2026-06-29 | $46,89 | +0,09 % | $46,55 | $47,52 | $45,66 | 1,89M |
| 2026-06-26 | $46,85 | -4,74 % | $47,86 | $48,42 | $45,97 | 3,50M |
| 2026-06-25 | $49,18 | +2,03 % | $49,26 | $50,18 | $48,42 | 1,46M |
| 2026-06-24 | $48,20 | -1,25 % | $48,63 | $49,00 | $47,58 | 1,56M |
| 2026-06-23 | $48,81 | -5,59 % | $49,52 | $50,22 | $48,81 | 1,45M |
| 2026-06-22 | $51,70 | +2,11 % | $50,74 | $51,72 | $50,51 | 1,66M |
| 2026-06-18 | $50,63 | +2,37 % | $50,88 | $51,31 | $50,15 | 2,10M |
| 2026-06-17 | $49,46 | -1,57 % | $50,83 | $51,76 | $49,41 | 1,49M |
| 2026-06-16 | $50,25 | -2,18 % | $51,54 | $52,34 | $50,17 | 1,72M |
| 2026-06-15 | $51,37 | +1,92 % | $51,99 | $52,70 | $51,33 | 1,44M |
| 2026-06-12 | $50,40 | +1,10 % | $50,35 | $50,65 | $49,53 | 1,61M |
| 2026-06-11 | $49,85 | +6,02 % | $47,92 | $50,14 | $47,33 | 2,50M |
| 2026-06-10 | $47,02 | -5,30 % | $49,27 | $50,29 | $46,82 | 2,19M |
| 2026-06-09 | $49,65 | -1,04 % | $51,15 | $51,89 | $47,77 | 2,39M |
| 2026-06-08 | $50,17 | +0,66 % | $50,73 | $51,22 | $50,17 | 2,71M |
| 2026-06-05 | $49,84 | -5,32 % | $51,63 | $52,29 | $49,39 | 2,27M |
| 2026-06-04 | $52,64 | -1,70 % | $52,75 | $53,60 | $52,38 | 2,32M |
| 2026-06-03 | $53,55 | +0,79 % | $52,96 | $53,89 | $52,52 | 2,79M |
| 2026-06-02 | $53,13 | +7,79 % | $50,60 | $53,84 | $49,96 | 4,05M |
| 2026-06-01 | $49,29 | -0,20 % | $49,24 | $49,50 | $48,11 | 2,06M |
| 2026-05-29 | $49,39 | -1,97 % | $50,32 | $50,65 | $49,38 | 3,18M |
| 2026-05-28 | $50,38 | -0,26 % | $50,12 | $50,76 | $49,35 | 2,86M |
| 2026-05-27 | $50,51 | +0,24 % | $50,50 | $50,77 | $49,72 | 2,53M |
| 2026-05-26 | $50,39 | +3,70 % | $49,56 | $50,78 | $49,17 | 4,16M |