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 | $42,52 | -1,21 % | $43,21 | $43,69 | $42,18 | 223,39K |
| 2026-09-30 | $43,04 | -2,12 % | $44,03 | $44,18 | $43,03 | 673,20K |
| 2026-09-29 | $43,97 | -1,41 % | $44,39 | $44,93 | $43,20 | 551,60K |
| 2026-09-28 | $44,60 | +4,55 % | $42,59 | $44,61 | $42,38 | 728,10K |
| 2026-09-25 | $42,66 | -1,46 % | $43,21 | $43,69 | $42,65 | 607,60K |
| 2026-09-24 | $43,29 | -0,23 % | $43,22 | $44,00 | $42,77 | 589,00K |
| 2026-09-23 | $43,39 | -0,82 % | $43,66 | $44,46 | $43,14 | 544,50K |
| 2026-09-22 | $43,75 | +2,27 % | $43,04 | $44,25 | $42,82 | 667,60K |
| 2026-09-21 | $42,78 | +1,86 % | $42,00 | $42,97 | $41,68 | 635,70K |
| 2026-09-18 | $42,00 | -2,14 % | $42,89 | $42,89 | $41,60 | 1,18M |
| 2026-09-17 | $42,92 | +3,72 % | $41,66 | $43,40 | $41,46 | 559,80K |
| 2026-09-16 | $41,38 | +0,24 % | $41,31 | $41,84 | $40,75 | 787,80K |
| 2026-09-15 | $41,28 | -0,51 % | $41,49 | $41,75 | $40,51 | 669,20K |
| 2026-09-14 | $41,49 | -0,36 % | $42,16 | $42,54 | $41,23 | 678,10K |
| 2026-09-11 | $41,64 | -0,12 % | $41,81 | $42,44 | $41,62 | 707,20K |
| 2026-09-10 | $41,69 | -0,90 % | $41,84 | $42,55 | $41,11 | 726,70K |
| 2026-09-09 | $42,07 | -0,85 % | $42,17 | $42,59 | $41,50 | 580,10K |
| 2026-09-08 | $42,43 | -2,53 % | $43,56 | $43,56 | $42,32 | 428,60K |
| 2026-09-04 | $43,53 | -1,00 % | $43,66 | $44,11 | $43,43 | 444,20K |
| 2026-09-03 | $43,97 | -0,14 % | $44,56 | $44,56 | $43,16 | 390,30K |
| 2026-09-02 | $44,03 | +0,66 % | $44,42 | $45,05 | $43,67 | 445,90K |
| 2026-09-01 | $43,74 | -1,06 % | $44,35 | $44,75 | $43,53 | 757,80K |
| 2026-08-31 | $44,21 | +1,10 % | $43,82 | $44,37 | $42,84 | 535,70K |
| 2026-08-28 | $43,73 | -1,04 % | $43,95 | $44,34 | $43,12 | 487,80K |
| 2026-08-27 | $44,19 | -1,54 % | $44,87 | $45,04 | $43,89 | 464,90K |
| 2026-08-26 | $44,88 | -1,06 % | $45,11 | $45,43 | $44,50 | 499,70K |
| 2026-08-25 | $45,36 | +0,55 % | $45,37 | $45,86 | $44,23 | 496,10K |
| 2026-08-24 | $45,11 | -1,61 % | $45,60 | $45,86 | $44,82 | 495,50K |
| 2026-08-21 | $45,85 | -3,37 % | $47,71 | $47,82 | $45,79 | 748,90K |
| 2026-08-20 | $47,45 | -2,25 % | $47,86 | $48,26 | $46,93 | 646,90K |
| 2026-08-19 | $48,54 | -1,00 % | $49,50 | $49,82 | $48,51 | 797,20K |
| 2026-08-18 | $49,03 | +1,57 % | $48,80 | $49,57 | $48,54 | 592,20K |
| 2026-08-17 | $48,27 | 0,00 % | $47,66 | $48,66 | $47,66 | 536,70K |
| 2026-08-14 | $48,27 | +2,38 % | $46,70 | $48,39 | $46,57 | 331,70K |
| 2026-08-13 | $47,15 | -1,50 % | $47,74 | $48,18 | $46,87 | 667,90K |
| 2026-08-12 | $47,87 | +2,11 % | $47,15 | $47,92 | $46,26 | 667,30K |
| 2026-08-11 | $46,88 | -0,40 % | $47,01 | $48,61 | $46,77 | 669,70K |
| 2026-08-10 | $47,07 | -1,20 % | $47,11 | $47,72 | $46,47 | 762,00K |
| 2026-08-07 | $47,64 | +1,88 % | $47,00 | $47,88 | $46,43 | 702,60K |
| 2026-08-06 | $46,76 | -0,32 % | $47,82 | $48,40 | $46,55 | 1,34M |
| 2026-08-05 | $46,91 | +8,46 % | $42,95 | $47,89 | $42,91 | 1,67M |
| 2026-08-04 | $43,25 | -5,98 % | $46,23 | $46,58 | $42,63 | 3,71M |
| 2026-08-03 | $46,00 | +3,07 % | $50,45 | $52,50 | $44,17 | 4,52M |
| 2026-07-31 | $44,63 | -2,15 % | $45,19 | $45,67 | $44,35 | 573,60K |
| 2026-07-30 | $45,61 | -2,06 % | $46,30 | $46,77 | $45,50 | 466,90K |
| 2026-07-29 | $46,57 | -2,43 % | $47,60 | $48,00 | $46,08 | 522,10K |
| 2026-07-28 | $47,73 | +1,60 % | $47,78 | $48,45 | $46,77 | 538,20K |
| 2026-07-27 | $46,98 | +1,69 % | $46,56 | $48,08 | $45,84 | 523,00K |
| 2026-07-24 | $46,20 | -2,10 % | $47,02 | $47,46 | $46,03 | 521,90K |
| 2026-07-23 | $47,19 | +0,53 % | $46,41 | $47,54 | $46,07 | 463,30K |
| 2026-07-22 | $46,94 | -1,94 % | $47,87 | $48,13 | $46,79 | 430,10K |
| 2026-07-21 | $47,87 | +0,95 % | $47,00 | $48,02 | $46,39 | 450,30K |
| 2026-07-20 | $47,42 | -1,29 % | $48,09 | $48,79 | $47,30 | 618,80K |
| 2026-07-17 | $48,04 | -0,35 % | $48,15 | $49,06 | $47,90 | 439,40K |
| 2026-07-16 | $48,21 | +1,01 % | $47,53 | $48,30 | $47,24 | 593,40K |
| 2026-07-15 | $47,73 | +2,29 % | $46,81 | $47,74 | $46,20 | 500,50K |
| 2026-07-14 | $46,66 | -1,46 % | $46,89 | $47,57 | $46,09 | 824,00K |
| 2026-07-13 | $47,35 | -2,29 % | $48,09 | $48,24 | $46,91 | 685,30K |
| 2026-07-10 | $48,46 | -0,59 % | $48,80 | $48,80 | $47,39 | 1,13M |
| 2026-07-09 | $48,75 | -3,35 % | $50,82 | $51,37 | $47,88 | 1,30M |
| 2026-07-08 | $50,44 | +5,21 % | $47,85 | $50,62 | $47,55 | 1,43M |
| 2026-07-07 | $47,94 | +1,48 % | $47,74 | $48,34 | $47,04 | 1,02M |
| 2026-07-06 | $47,24 | -1,69 % | $47,62 | $48,12 | $46,76 | 882,20K |
| 2026-07-02 | $48,05 | +1,35 % | $47,49 | $48,11 | $46,97 | 969,00K |
| 2026-07-01 | $47,41 | +1,94 % | $46,98 | $47,62 | $45,99 | 902,20K |
| 2026-06-30 | $46,51 | -0,62 % | $46,64 | $47,08 | $46,00 | 1,15M |
| 2026-06-29 | $46,80 | -0,09 % | $46,49 | $46,85 | $45,80 | 974,40K |
| 2026-06-26 | $46,84 | +4,67 % | $44,75 | $47,13 | $44,75 | 3,34M |
| 2026-06-25 | $44,75 | -0,86 % | $44,94 | $45,46 | $44,49 | 697,60K |
| 2026-06-24 | $45,14 | +1,48 % | $44,55 | $45,50 | $44,12 | 759,70K |
| 2026-06-23 | $44,48 | 0,00 % | $44,69 | $45,50 | $44,44 | 544,60K |
| 2026-06-22 | $44,48 | +0,23 % | $44,50 | $45,00 | $44,09 | 513,60K |
| 2026-06-18 | $44,38 | +1,84 % | $44,07 | $44,58 | $43,54 | 1,10M |
| 2026-06-17 | $43,58 | 0,00 % | $43,37 | $44,01 | $42,50 | 563,00K |
| 2026-06-16 | $43,58 | -0,64 % | $44,09 | $44,26 | $42,45 | 720,10K |
| 2026-06-15 | $43,86 | -1,24 % | $44,36 | $44,44 | $42,74 | 902,30K |
| 2026-06-12 | $44,41 | -2,50 % | $45,71 | $45,71 | $44,16 | 825,40K |
| 2026-06-11 | $45,55 | +1,02 % | $45,06 | $45,89 | $44,41 | 478,30K |
| 2026-06-10 | $45,09 | -1,25 % | $45,44 | $46,58 | $44,98 | 380,10K |
| 2026-06-09 | $45,66 | +2,65 % | $44,86 | $45,79 | $44,70 | 380,80K |
| 2026-06-08 | $44,48 | -0,60 % | $44,94 | $45,59 | $44,34 | 431,30K |
| 2026-06-05 | $44,75 | +0,11 % | $45,05 | $45,73 | $44,60 | 574,10K |
| 2026-06-04 | $44,70 | +1,50 % | $44,66 | $45,72 | $44,43 | 460,50K |
| 2026-06-03 | $44,04 | -0,07 % | $43,93 | $44,98 | $43,45 | 1,00M |
| 2026-06-02 | $44,07 | -1,54 % | $44,25 | $44,47 | $43,45 | 711,30K |
| 2026-06-01 | $44,76 | -3,07 % | $45,83 | $46,16 | $44,17 | 571,00K |
| 2026-05-29 | $46,18 | -1,43 % | $46,60 | $47,15 | $45,96 | 544,80K |
| 2026-05-28 | $46,85 | +0,45 % | $46,63 | $47,76 | $45,92 | 635,60K |
| 2026-05-27 | $46,64 | -2,37 % | $47,76 | $48,38 | $46,40 | 711,00K |
| 2026-05-26 | $47,77 | -0,91 % | $48,44 | $48,68 | $47,42 | 474,80K |