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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,79 | -1,50 % | $45,56 | $45,69 | $44,45 | 626,00K |
| 2026-09-29 | $45,47 | -0,61 % | $45,37 | $46,11 | $45,11 | 475,00K |
| 2026-09-28 | $45,75 | -0,22 % | $45,92 | $46,45 | $45,14 | 832,10K |
| 2026-09-25 | $45,85 | -0,65 % | $46,14 | $46,16 | $45,32 | 964,40K |
| 2026-09-24 | $46,15 | +5,51 % | $44,20 | $46,15 | $43,92 | 561,30K |
| 2026-09-23 | $43,74 | -4,62 % | $45,38 | $45,84 | $43,53 | 402,10K |
| 2026-09-22 | $45,86 | -0,80 % | $46,67 | $47,38 | $45,15 | 850,10K |
| 2026-09-21 | $46,23 | -1,26 % | $47,08 | $47,42 | $46,22 | 506,10K |
| 2026-09-18 | $46,82 | +1,12 % | $46,19 | $46,89 | $45,53 | 1,31M |
| 2026-09-17 | $46,30 | 0,00 % | $46,70 | $47,06 | $45,69 | 603,30K |
| 2026-09-16 | $46,30 | +3,33 % | $44,79 | $46,33 | $44,08 | 637,60K |
| 2026-09-15 | $44,81 | -0,93 % | $45,09 | $45,09 | $44,01 | 743,60K |
| 2026-09-14 | $45,23 | +1,75 % | $45,11 | $46,06 | $44,45 | 561,70K |
| 2026-09-11 | $44,45 | +0,77 % | $45,00 | $45,30 | $44,25 | 592,10K |
| 2026-09-10 | $44,11 | -1,12 % | $44,89 | $45,18 | $43,64 | 576,50K |
| 2026-09-09 | $44,61 | -0,71 % | $45,50 | $47,26 | $44,19 | 841,00K |
| 2026-09-08 | $44,93 | +2,28 % | $45,21 | $47,73 | $43,60 | 1,43M |
| 2026-09-04 | $43,93 | +0,71 % | $43,80 | $44,54 | $43,26 | 1,10M |
| 2026-09-03 | $43,62 | -1,78 % | $44,50 | $44,50 | $42,50 | 803,60K |
| 2026-09-02 | $44,41 | -0,52 % | $44,98 | $45,34 | $44,34 | 537,50K |
| 2026-09-01 | $44,64 | +1,78 % | $44,12 | $45,84 | $44,12 | 576,10K |
| 2026-08-31 | $43,86 | -4,24 % | $45,63 | $45,99 | $43,75 | 967,50K |
| 2026-08-28 | $45,80 | -3,09 % | $47,51 | $47,68 | $45,78 | 382,70K |
| 2026-08-27 | $47,26 | -1,50 % | $47,91 | $47,93 | $47,04 | 385,40K |
| 2026-08-26 | $47,98 | +0,80 % | $47,76 | $48,24 | $47,48 | 345,90K |
| 2026-08-25 | $47,60 | -1,94 % | $48,57 | $48,59 | $47,14 | 419,70K |
| 2026-08-24 | $48,54 | +1,04 % | $48,36 | $49,00 | $47,42 | 404,70K |
| 2026-08-21 | $48,04 | +2,74 % | $47,41 | $48,45 | $46,92 | 343,60K |
| 2026-08-20 | $46,76 | -0,06 % | $45,99 | $47,07 | $45,67 | 599,80K |
| 2026-08-19 | $46,79 | -0,15 % | $46,88 | $48,00 | $46,75 | 485,30K |
| 2026-08-18 | $46,86 | -2,60 % | $48,38 | $48,76 | $46,56 | 501,50K |
| 2026-08-17 | $48,11 | -0,64 % | $47,88 | $48,47 | $47,00 | 366,70K |
| 2026-08-14 | $48,42 | -0,33 % | $48,19 | $48,66 | $47,84 | 319,10K |
| 2026-08-13 | $48,58 | +1,42 % | $48,32 | $48,76 | $47,78 | 549,50K |
| 2026-08-12 | $47,90 | +1,33 % | $47,00 | $48,58 | $46,54 | 700,30K |
| 2026-08-11 | $47,27 | +2,10 % | $46,59 | $47,64 | $46,46 | 398,50K |
| 2026-08-10 | $46,30 | -1,61 % | $46,47 | $46,91 | $46,11 | 349,10K |
| 2026-08-07 | $47,06 | -1,67 % | $47,18 | $47,46 | $46,47 | 324,10K |
| 2026-08-06 | $47,86 | -0,40 % | $48,77 | $49,39 | $47,67 | 303,30K |
| 2026-08-05 | $48,05 | -1,13 % | $49,09 | $49,48 | $47,82 | 359,00K |
| 2026-08-04 | $48,60 | +2,60 % | $46,98 | $48,86 | $46,71 | 773,00K |
| 2026-08-03 | $47,37 | -6,81 % | $50,92 | $51,86 | $47,31 | 935,70K |
| 2026-07-31 | $50,83 | +2,21 % | $49,54 | $50,94 | $49,08 | 317,20K |
| 2026-07-30 | $49,73 | -0,86 % | $50,34 | $50,86 | $49,29 | 494,90K |
| 2026-07-29 | $50,16 | -1,22 % | $50,72 | $51,60 | $50,15 | 431,30K |
| 2026-07-28 | $50,78 | +3,53 % | $49,74 | $51,20 | $49,72 | 462,00K |
| 2026-07-27 | $49,05 | -1,25 % | $49,94 | $51,00 | $48,74 | 530,20K |
| 2026-07-24 | $49,67 | +2,22 % | $49,00 | $49,70 | $48,73 | 328,20K |
| 2026-07-23 | $48,59 | -3,03 % | $48,79 | $49,36 | $47,95 | 428,60K |
| 2026-07-22 | $50,11 | +0,38 % | $49,81 | $50,39 | $49,45 | 447,00K |
| 2026-07-21 | $49,92 | +2,67 % | $48,89 | $50,23 | $48,89 | 510,00K |
| 2026-07-20 | $48,62 | -0,98 % | $49,06 | $49,93 | $48,23 | 416,50K |
| 2026-07-17 | $49,10 | -2,17 % | $50,12 | $50,91 | $48,30 | 542,00K |
| 2026-07-16 | $50,19 | +3,44 % | $48,16 | $50,58 | $48,16 | 610,70K |
| 2026-07-15 | $48,52 | -2,06 % | $49,59 | $50,16 | $48,41 | 515,80K |
| 2026-07-14 | $49,54 | +1,14 % | $49,80 | $50,46 | $48,64 | 730,30K |
| 2026-07-13 | $48,98 | +0,23 % | $48,90 | $49,74 | $48,05 | 454,00K |
| 2026-07-10 | $48,87 | +1,94 % | $47,93 | $49,35 | $47,64 | 410,90K |
| 2026-07-09 | $47,94 | +1,61 % | $46,01 | $47,95 | $46,00 | 461,60K |
| 2026-07-08 | $47,18 | -0,15 % | $47,21 | $48,00 | $46,36 | 605,60K |
| 2026-07-07 | $47,25 | +1,26 % | $46,65 | $47,73 | $46,30 | 424,20K |
| 2026-07-06 | $46,66 | +2,39 % | $45,89 | $46,92 | $45,79 | 582,00K |
| 2026-07-02 | $45,57 | -0,24 % | $46,88 | $46,88 | $45,01 | 508,90K |
| 2026-07-01 | $45,68 | +0,02 % | $45,18 | $47,00 | $45,18 | 629,70K |
| 2026-06-30 | $45,67 | -1,13 % | $45,52 | $46,18 | $45,26 | 782,70K |
| 2026-06-29 | $46,19 | -5,98 % | $48,95 | $48,95 | $45,91 | 972,60K |
| 2026-06-26 | $49,13 | -2,33 % | $50,55 | $50,77 | $48,42 | 1,79M |
| 2026-06-25 | $50,30 | -1,72 % | $50,70 | $51,97 | $50,10 | 599,60K |
| 2026-06-24 | $51,18 | -0,58 % | $51,15 | $51,48 | $50,00 | 801,40K |
| 2026-06-23 | $51,48 | +0,90 % | $50,97 | $51,93 | $50,51 | 502,50K |
| 2026-06-22 | $51,02 | -1,33 % | $51,70 | $53,56 | $50,93 | 765,60K |
| 2026-06-18 | $51,71 | +4,15 % | $50,00 | $51,86 | $49,39 | 1,65M |
| 2026-06-17 | $49,65 | +0,28 % | $48,99 | $49,67 | $48,72 | 572,50K |
| 2026-06-16 | $49,51 | -1,63 % | $50,91 | $51,02 | $49,18 | 541,80K |
| 2026-06-15 | $50,33 | -0,12 % | $50,50 | $50,50 | $48,95 | 553,20K |
| 2026-06-12 | $50,39 | +1,06 % | $49,85 | $51,11 | $49,85 | 397,20K |
| 2026-06-11 | $49,86 | -1,44 % | $51,00 | $51,10 | $49,44 | 710,80K |
| 2026-06-10 | $50,59 | +9,19 % | $46,33 | $51,36 | $46,08 | 1,07M |
| 2026-06-09 | $46,33 | -10,28 % | $41,93 | $46,91 | $40,40 | 2,82M |
| 2026-06-08 | $51,64 | -6,99 % | $55,55 | $57,02 | $51,05 | 1,19M |
| 2026-06-05 | $55,52 | +4,81 % | $53,50 | $55,87 | $53,18 | 827,60K |
| 2026-06-04 | $52,97 | +1,71 % | $52,12 | $53,35 | $51,65 | 503,60K |
| 2026-06-03 | $52,08 | -0,44 % | $51,51 | $52,48 | $50,74 | 530,70K |
| 2026-06-02 | $52,31 | +0,44 % | $51,93 | $52,86 | $51,65 | 424,00K |
| 2026-06-01 | $52,08 | +1,42 % | $50,98 | $52,14 | $50,03 | 543,30K |
| 2026-05-29 | $51,35 | -2,12 % | $52,35 | $52,76 | $50,67 | 650,30K |
| 2026-05-28 | $52,46 | +1,00 % | $51,79 | $52,86 | $51,01 | 508,00K |
| 2026-05-27 | $51,94 | +4,19 % | $49,98 | $52,04 | $49,63 | 404,20K |
| 2026-05-26 | $49,85 | +1,10 % | $49,99 | $50,38 | $48,95 | 431,30K |
| 2026-05-22 | $49,31 | -1,18 % | $49,82 | $50,32 | $49,00 | 377,50K |