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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $34,58 | +1,95 % | $34,45 | $35,41 | $34,10 | 276,47K |
| 2026-10-01 | $33,92 | -4,29 % | $35,20 | $36,03 | $33,77 | 564,10K |
| 2026-09-30 | $35,44 | -1,50 % | $36,74 | $37,31 | $35,32 | 610,60K |
| 2026-09-29 | $35,98 | -1,83 % | $36,61 | $36,80 | $34,99 | 645,50K |
| 2026-09-28 | $36,65 | +6,48 % | $34,40 | $37,24 | $33,55 | 674,50K |
| 2026-09-25 | $34,42 | -3,94 % | $35,82 | $35,82 | $33,66 | 356,50K |
| 2026-09-24 | $35,83 | -2,26 % | $36,11 | $37,09 | $34,57 | 1,14M |
| 2026-09-23 | $36,66 | -10,65 % | $41,14 | $41,38 | $36,57 | 658,40K |
| 2026-09-22 | $41,03 | +5,23 % | $39,43 | $42,24 | $39,37 | 893,20K |
| 2026-09-21 | $38,99 | +1,01 % | $38,87 | $39,92 | $38,04 | 661,30K |
| 2026-09-18 | $38,60 | -1,53 % | $40,20 | $41,48 | $38,45 | 2,59M |
| 2026-09-17 | $39,20 | +0,51 % | $39,91 | $41,90 | $39,13 | 554,80K |
| 2026-09-16 | $39,00 | +1,38 % | $40,25 | $40,89 | $38,57 | 637,20K |
| 2026-09-15 | $38,47 | +2,40 % | $37,22 | $39,02 | $35,98 | 526,00K |
| 2026-09-14 | $37,57 | +3,10 % | $36,17 | $38,50 | $36,17 | 442,60K |
| 2026-09-11 | $36,44 | -4,05 % | $38,08 | $38,30 | $35,49 | 619,90K |
| 2026-09-10 | $37,98 | -4,02 % | $39,35 | $40,69 | $37,40 | 389,10K |
| 2026-09-09 | $39,57 | -5,33 % | $40,74 | $42,79 | $39,31 | 478,60K |
| 2026-09-08 | $41,80 | +3,31 % | $39,45 | $43,78 | $39,20 | 540,70K |
| 2026-09-04 | $40,46 | -4,82 % | $41,06 | $42,00 | $40,38 | 456,20K |
| 2026-09-03 | $42,51 | -6,12 % | $44,57 | $45,56 | $42,29 | 717,00K |
| 2026-09-02 | $45,28 | +9,98 % | $44,48 | $47,98 | $44,26 | 1,37M |
| 2026-09-01 | $41,17 | -1,60 % | $41,57 | $42,62 | $40,75 | 557,50K |
| 2026-08-31 | $41,84 | -0,05 % | $41,67 | $42,44 | $39,83 | 687,00K |
| 2026-08-28 | $41,86 | -6,44 % | $44,36 | $44,74 | $41,69 | 410,00K |
| 2026-08-27 | $44,74 | +1,24 % | $44,09 | $45,39 | $43,80 | 375,30K |
| 2026-08-26 | $44,19 | -2,04 % | $45,84 | $45,84 | $43,73 | 561,70K |
| 2026-08-25 | $45,11 | +4,23 % | $43,27 | $46,48 | $43,27 | 441,90K |
| 2026-08-24 | $43,28 | +0,39 % | $43,47 | $44,64 | $42,56 | 677,20K |
| 2026-08-21 | $43,11 | +2,89 % | $42,98 | $44,79 | $40,72 | 528,00K |
| 2026-08-20 | $41,90 | -7,91 % | $45,50 | $45,99 | $41,78 | 478,20K |
| 2026-08-19 | $45,50 | +3,69 % | $45,25 | $46,64 | $43,84 | 810,50K |
| 2026-08-18 | $43,88 | +0,64 % | $43,76 | $45,71 | $43,11 | 724,70K |
| 2026-08-17 | $43,60 | -1,00 % | $43,85 | $44,80 | $42,75 | 509,70K |
| 2026-08-14 | $44,04 | +0,02 % | $43,46 | $45,35 | $42,41 | 446,20K |
| 2026-08-13 | $44,03 | -4,55 % | $46,15 | $46,79 | $43,00 | 715,10K |
| 2026-08-12 | $46,13 | -1,33 % | $46,54 | $48,35 | $46,00 | 407,00K |
| 2026-08-11 | $46,75 | -2,44 % | $48,94 | $49,91 | $46,47 | 613,60K |
| 2026-08-10 | $47,92 | +5,71 % | $45,71 | $48,49 | $44,90 | 708,80K |
| 2026-08-07 | $45,33 | +0,04 % | $45,93 | $46,72 | $44,82 | 629,30K |
| 2026-08-06 | $45,31 | -3,49 % | $47,25 | $47,98 | $44,95 | 443,70K |
| 2026-08-05 | $46,95 | +2,04 % | $46,99 | $47,96 | $44,67 | 939,90K |
| 2026-08-04 | $46,01 | -0,32 % | $46,21 | $49,58 | $45,74 | 690,00K |
| 2026-08-03 | $46,16 | +4,81 % | $43,49 | $47,00 | $42,05 | 259,60K |
| 2026-07-31 | $44,04 | -7,83 % | $47,70 | $47,70 | $43,53 | 869,70K |
| 2026-07-30 | $47,78 | +14,12 % | $42,78 | $48,00 | $42,50 | 970,10K |
| 2026-07-29 | $41,87 | +0,05 % | $41,11 | $43,81 | $40,60 | 582,20K |
| 2026-07-28 | $41,85 | -0,43 % | $41,31 | $42,81 | $39,81 | 761,00K |
| 2026-07-27 | $42,03 | +18,33 % | $43,37 | $46,45 | $39,60 | 2,59M |
| 2026-07-24 | $35,52 | -5,63 % | $37,44 | $38,18 | $34,72 | 495,40K |
| 2026-07-23 | $37,64 | -1,39 % | $37,75 | $38,96 | $36,44 | 400,10K |
| 2026-07-22 | $38,17 | +2,14 % | $36,30 | $39,43 | $35,11 | 585,80K |
| 2026-07-21 | $37,37 | +1,36 % | $37,53 | $42,90 | $37,08 | 1,07M |
| 2026-07-20 | $36,87 | +0,96 % | $36,48 | $39,27 | $36,00 | 748,30K |
| 2026-07-17 | $36,52 | +0,86 % | $35,82 | $39,67 | $34,76 | 696,10K |
| 2026-07-16 | $36,21 | +0,22 % | $35,46 | $36,63 | $34,12 | 712,10K |
| 2026-07-15 | $36,13 | +5,12 % | $34,50 | $36,92 | $33,53 | 486,90K |
| 2026-07-14 | $34,37 | -1,83 % | $34,68 | $36,47 | $33,26 | 700,60K |
| 2026-07-13 | $35,01 | -3,39 % | $35,66 | $36,01 | $33,48 | 1,25M |
| 2026-07-10 | $36,24 | +11,85 % | $33,05 | $38,49 | $33,01 | 1,92M |
| 2026-07-09 | $32,40 | +55,99 % | $21,00 | $33,70 | $20,93 | 4,51M |
| 2026-07-08 | $20,77 | +5,01 % | $19,48 | $20,80 | $19,13 | 552,00K |
| 2026-07-07 | $19,78 | -1,30 % | $20,45 | $20,95 | $18,70 | 566,80K |
| 2026-07-06 | $20,04 | +3,83 % | $19,23 | $20,59 | $18,49 | 588,30K |
| 2026-07-02 | $19,30 | +3,82 % | $18,60 | $19,46 | $18,19 | 559,10K |
| 2026-07-01 | $18,59 | -7,60 % | $20,10 | $20,16 | $17,59 | 468,60K |
| 2026-06-30 | $20,12 | +18,28 % | $17,02 | $20,22 | $17,02 | 883,30K |
| 2026-06-29 | $17,01 | +6,11 % | $16,25 | $17,12 | $15,69 | 331,50K |
| 2026-06-26 | $16,03 | -2,08 % | $16,30 | $16,91 | $15,71 | 1,73M |
| 2026-06-25 | $16,37 | -1,92 % | $16,44 | $17,95 | $16,25 | 580,70K |
| 2026-06-24 | $16,69 | -6,13 % | $17,76 | $18,66 | $16,57 | 480,90K |
| 2026-06-23 | $17,78 | -2,95 % | $18,57 | $19,10 | $17,58 | 544,40K |
| 2026-06-22 | $18,32 | +5,17 % | $17,52 | $18,45 | $17,23 | 524,60K |
| 2026-06-18 | $17,42 | -4,13 % | $18,69 | $19,71 | $17,06 | 1,92M |
| 2026-06-17 | $18,17 | +6,01 % | $17,17 | $18,54 | $17,09 | 734,40K |
| 2026-06-16 | $17,14 | -4,14 % | $17,41 | $18,04 | $16,78 | 547,60K |
| 2026-06-15 | $17,88 | +1,36 % | $18,00 | $18,89 | $17,41 | 484,30K |
| 2026-06-12 | $17,64 | +3,58 % | $17,03 | $17,97 | $16,88 | 415,30K |
| 2026-06-11 | $17,03 | +3,71 % | $16,14 | $17,59 | $15,97 | 550,00K |
| 2026-06-10 | $16,42 | +2,82 % | $15,84 | $16,65 | $15,74 | 365,40K |
| 2026-06-09 | $15,97 | +1,40 % | $16,18 | $16,18 | $15,42 | 391,00K |
| 2026-06-08 | $15,75 | -5,12 % | $17,08 | $17,08 | $15,34 | 674,70K |
| 2026-06-05 | $16,60 | -8,79 % | $18,00 | $18,42 | $16,55 | 868,80K |
| 2026-06-04 | $18,20 | +18,80 % | $15,24 | $18,42 | $14,90 | 536,20K |
| 2026-06-03 | $15,32 | -5,08 % | $15,78 | $16,41 | $14,72 | 554,90K |
| 2026-06-02 | $16,14 | -10,78 % | $18,45 | $18,45 | $16,01 | 720,30K |
| 2026-06-01 | $18,09 | +13,35 % | $15,85 | $18,47 | $15,10 | 854,70K |
| 2026-05-29 | $15,96 | +0,88 % | $15,83 | $16,55 | $15,26 | 471,50K |
| 2026-05-28 | $15,82 | -1,98 % | $16,03 | $16,53 | $15,64 | 298,20K |
| 2026-05-27 | $16,14 | -5,39 % | $16,88 | $17,74 | $15,79 | 336,10K |