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