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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $47,06 | -1,86 % | $48,18 | $48,24 | $46,79 | 6,00K |
| 2026-10-01 | $47,95 | +0,61 % | $47,62 | $47,95 | $47,62 | 2,80K |
| 2026-09-30 | $47,66 | -1,06 % | $48,52 | $48,81 | $47,66 | 10,40K |
| 2026-09-29 | $48,17 | -1,51 % | $48,50 | $49,25 | $48,02 | 10,30K |
| 2026-09-28 | $48,91 | +1,20 % | $48,27 | $49,30 | $47,95 | 11,30K |
| 2026-09-25 | $48,33 | +2,68 % | $47,07 | $49,23 | $47,00 | 17,70K |
| 2026-09-24 | $47,07 | +0,13 % | $47,30 | $47,87 | $46,58 | 17,40K |
| 2026-09-23 | $47,01 | -2,06 % | $46,92 | $47,01 | $46,92 | 3,70K |
| 2026-09-22 | $48,00 | -0,46 % | $48,29 | $48,29 | $47,54 | 10,00K |
| 2026-09-21 | $48,22 | +2,44 % | $47,14 | $48,50 | $47,14 | 4,70K |
| 2026-09-18 | $47,07 | -0,40 % | $46,99 | $47,34 | $46,99 | 21,50K |
| 2026-09-17 | $47,26 | +0,23 % | $47,40 | $47,49 | $47,21 | 2,30K |
| 2026-09-16 | $47,15 | -2,62 % | $48,48 | $48,48 | $47,13 | 5,70K |
| 2026-09-15 | $48,42 | -1,51 % | $49,22 | $49,22 | $48,10 | 12,10K |
| 2026-09-14 | $49,16 | -0,12 % | $49,22 | $49,65 | $48,06 | 8,70K |
| 2026-09-11 | $49,22 | +2,76 % | $47,90 | $49,22 | $47,76 | 6,70K |
| 2026-09-10 | $47,90 | +0,78 % | $46,83 | $47,90 | $46,83 | 5,90K |
| 2026-09-09 | $47,53 | +1,02 % | $47,05 | $47,60 | $47,05 | 5,40K |
| 2026-09-08 | $47,05 | +0,23 % | $47,06 | $47,26 | $47,05 | 4,10K |
| 2026-09-04 | $46,94 | -0,06 % | $46,90 | $47,60 | $46,64 | 7,10K |
| 2026-09-03 | $46,97 | +0,47 % | $46,95 | $46,97 | $46,95 | 3,30K |
| 2026-09-02 | $46,75 | +0,86 % | $46,73 | $46,96 | $46,63 | 6,20K |
| 2026-09-01 | $46,35 | +0,11 % | $46,43 | $46,43 | $46,20 | 6,40K |
| 2026-08-31 | $46,30 | 0,00 % | $46,60 | $46,70 | $46,25 | 3,10K |
| 2026-08-28 | $46,30 | -0,04 % | $46,55 | $46,96 | $46,15 | 5,90K |
| 2026-08-27 | $46,32 | -0,13 % | $46,53 | $46,75 | $46,32 | 2,90K |
| 2026-08-26 | $46,38 | -1,26 % | $46,97 | $46,97 | $46,38 | 4,00K |
| 2026-08-25 | $46,97 | +0,49 % | $46,97 | $46,97 | $46,88 | 11,50K |
| 2026-08-24 | $46,74 | +0,13 % | $46,47 | $46,74 | $46,47 | 2,80K |
| 2026-08-21 | $46,68 | +0,43 % | $46,77 | $47,00 | $46,54 | 6,90K |
| 2026-08-20 | $46,48 | -0,43 % | $46,97 | $46,97 | $46,48 | 6,90K |
| 2026-08-19 | $46,68 | -0,91 % | $47,40 | $47,40 | $46,68 | 5,00K |
| 2026-08-18 | $47,11 | +1,99 % | $46,76 | $47,44 | $46,15 | 4,80K |
| 2026-08-17 | $46,19 | -1,28 % | $46,52 | $46,76 | $46,14 | 5,30K |
| 2026-08-14 | $46,79 | -0,17 % | $46,79 | $46,79 | $46,79 | 2,40K |
| 2026-08-13 | $46,87 | -1,20 % | $47,08 | $47,75 | $46,87 | 5,80K |
| 2026-08-12 | $47,44 | +0,81 % | $47,75 | $47,75 | $47,44 | 2,50K |
| 2026-08-11 | $47,06 | +0,43 % | $47,96 | $47,96 | $47,00 | 3,00K |
| 2026-08-10 | $46,86 | -2,19 % | $46,86 | $46,86 | $46,86 | 1,70K |
| 2026-08-07 | $47,91 | +2,18 % | $46,75 | $47,93 | $46,75 | 4,30K |
| 2026-08-06 | $46,89 | -1,49 % | $47,10 | $47,10 | $46,85 | 3,30K |
| 2026-08-05 | $47,60 | +0,15 % | $46,51 | $50,00 | $46,50 | 7,40K |
| 2026-08-04 | $47,53 | +2,00 % | $45,75 | $48,53 | $45,75 | 12,00K |
| 2026-08-03 | $46,60 | +1,75 % | $46,18 | $48,65 | $46,00 | 13,00K |
| 2026-07-31 | $45,80 | -0,43 % | $46,13 | $46,13 | $45,51 | 6,70K |
| 2026-07-30 | $46,00 | +0,52 % | $46,04 | $46,40 | $45,16 | 7,10K |
| 2026-07-29 | $45,76 | -0,39 % | $45,75 | $45,76 | $45,60 | 6,00K |
| 2026-07-28 | $45,94 | 0,00 % | $45,00 | $45,94 | $45,00 | 5,00K |
| 2026-07-27 | $45,94 | +2,38 % | $45,45 | $47,85 | $44,50 | 15,20K |
| 2026-07-24 | $44,87 | +1,63 % | $44,90 | $44,90 | $44,49 | 8,40K |
| 2026-07-23 | $44,15 | -0,76 % | $44,25 | $44,50 | $43,49 | 7,50K |
| 2026-07-22 | $44,49 | -1,70 % | $44,67 | $44,67 | $44,01 | 10,50K |
| 2026-07-21 | $45,26 | -1,33 % | $45,70 | $46,44 | $45,26 | 10,90K |
| 2026-07-20 | $45,87 | -0,61 % | $44,35 | $45,87 | $44,35 | 7,70K |
| 2026-07-17 | $46,15 | -2,74 % | $47,25 | $48,76 | $45,80 | 13,90K |
| 2026-07-16 | $47,45 | +3,87 % | $45,33 | $48,09 | $45,33 | 6,80K |
| 2026-07-15 | $45,68 | +0,51 % | $45,50 | $46,03 | $45,15 | 9,60K |
| 2026-07-14 | $45,45 | +0,35 % | $45,45 | $45,45 | $45,45 | 2,30K |
| 2026-07-13 | $45,29 | +1,43 % | $45,29 | $45,29 | $45,29 | 1,40K |
| 2026-07-10 | $44,65 | 0,00 % | $44,65 | $44,74 | $44,48 | 3,80K |
| 2026-07-09 | $44,65 | +0,81 % | $44,25 | $44,65 | $43,88 | 7,10K |
| 2026-07-08 | $44,29 | +1,84 % | $43,75 | $44,29 | $43,55 | 7,10K |
| 2026-07-07 | $43,49 | -0,55 % | $43,47 | $44,00 | $43,43 | 2,10K |
| 2026-07-06 | $43,73 | -1,51 % | $44,40 | $44,99 | $43,73 | 2,90K |
| 2026-07-02 | $44,40 | -2,91 % | $45,58 | $45,90 | $44,40 | 4,10K |
| 2026-07-01 | $45,73 | +3,04 % | $45,07 | $45,73 | $45,07 | 4,00K |
| 2026-06-30 | $44,38 | +0,07 % | $44,35 | $44,38 | $44,09 | 3,30K |
| 2026-06-29 | $44,35 | -2,57 % | $47,79 | $47,79 | $44,10 | 10,10K |
| 2026-06-26 | $45,52 | +0,07 % | $46,20 | $46,20 | $44,88 | 77,90K |
| 2026-06-25 | $45,49 | +0,57 % | $45,45 | $45,49 | $45,22 | 3,40K |
| 2026-06-24 | $45,23 | +1,39 % | $44,60 | $46,16 | $44,60 | 12,40K |
| 2026-06-23 | $44,61 | +2,53 % | $43,51 | $44,61 | $43,45 | 5,30K |
| 2026-06-22 | $43,51 | -2,68 % | $44,70 | $44,70 | $43,51 | 5,30K |
| 2026-06-18 | $44,71 | +1,78 % | $44,63 | $44,71 | $43,82 | 17,30K |
| 2026-06-17 | $43,93 | -0,59 % | $43,35 | $44,30 | $43,35 | 6,60K |
| 2026-06-16 | $44,19 | -1,32 % | $45,00 | $45,00 | $43,70 | 6,10K |
| 2026-06-15 | $44,78 | -0,49 % | $45,00 | $45,00 | $44,58 | 4,40K |
| 2026-06-12 | $45,00 | +0,81 % | $44,99 | $45,00 | $44,99 | 4,80K |
| 2026-06-11 | $44,64 | -0,07 % | $44,94 | $44,94 | $44,52 | 4,70K |
| 2026-06-10 | $44,67 | +2,93 % | $43,58 | $44,67 | $43,58 | 8,50K |
| 2026-06-09 | $43,40 | +2,62 % | $42,03 | $44,00 | $42,03 | 5,40K |
| 2026-06-08 | $42,29 | +0,09 % | $42,61 | $42,61 | $42,29 | 3,50K |
| 2026-06-05 | $42,25 | 0,00 % | $42,25 | $42,25 | $42,25 | 2,50K |
| 2026-06-04 | $42,25 | +4,53 % | $41,00 | $42,86 | $41,00 | 11,80K |
| 2026-06-03 | $40,42 | -3,67 % | $39,55 | $40,42 | $39,44 | 10,40K |
| 2026-06-02 | $41,96 | -0,66 % | $42,46 | $42,46 | $41,96 | 2,40K |
| 2026-06-01 | $42,24 | -2,65 % | $42,64 | $42,64 | $42,24 | 5,60K |
| 2026-05-29 | $43,39 | +0,98 % | $42,88 | $43,47 | $42,08 | 5,50K |
| 2026-05-28 | $42,97 | +0,14 % | $42,96 | $43,12 | $42,41 | 6,40K |
| 2026-05-27 | $42,91 | +1,39 % | $42,40 | $42,91 | $42,40 | 4,10K |