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 | $31,53 | -2,34 % | $32,11 | $32,43 | $31,32 | 244,19K |
| 2026-09-30 | $32,29 | -0,26 % | $32,57 | $33,60 | $32,20 | 1,80M |
| 2026-09-29 | $32,38 | -0,38 % | $32,50 | $32,84 | $31,90 | 1,46M |
| 2026-09-28 | $32,50 | -0,12 % | $32,34 | $33,04 | $31,42 | 1,46M |
| 2026-09-25 | $32,54 | -2,40 % | $33,34 | $33,44 | $32,46 | 1,25M |
| 2026-09-24 | $33,34 | +0,88 % | $32,72 | $33,68 | $32,23 | 1,69M |
| 2026-09-23 | $33,05 | -8,85 % | $36,27 | $36,50 | $32,63 | 2,02M |
| 2026-09-22 | $36,26 | +5,87 % | $34,67 | $36,50 | $34,29 | 1,98M |
| 2026-09-21 | $34,25 | +0,74 % | $34,50 | $34,98 | $33,65 | 1,23M |
| 2026-09-18 | $34,00 | -0,79 % | $34,56 | $34,56 | $33,08 | 4,19M |
| 2026-09-17 | $34,27 | +7,87 % | $32,50 | $36,23 | $32,50 | 3,88M |
| 2026-09-16 | $31,77 | -5,64 % | $33,22 | $34,00 | $31,19 | 3,91M |
| 2026-09-15 | $33,67 | -1,12 % | $37,14 | $37,14 | $32,73 | 10,49M |
| 2026-09-14 | $34,05 | -2,85 % | $35,11 | $35,53 | $33,22 | 1,71M |
| 2026-09-11 | $35,05 | +4,32 % | $33,91 | $35,29 | $33,75 | 3,80M |
| 2026-09-10 | $33,60 | -0,53 % | $33,49 | $34,29 | $32,88 | 2,03M |
| 2026-09-09 | $33,78 | -4,25 % | $34,84 | $35,48 | $33,75 | 938,30K |
| 2026-09-08 | $35,28 | -1,70 % | $35,80 | $35,99 | $34,88 | 1,44M |
| 2026-09-04 | $35,89 | +2,57 % | $34,69 | $36,41 | $34,69 | 1,18M |
| 2026-09-03 | $34,99 | -1,88 % | $35,53 | $35,74 | $34,53 | 929,00K |
| 2026-09-02 | $35,66 | +4,18 % | $34,44 | $35,73 | $33,81 | 1,76M |
| 2026-09-01 | $34,23 | +0,44 % | $33,73 | $34,40 | $33,65 | 4,07M |
| 2026-08-31 | $34,08 | -0,32 % | $33,64 | $34,38 | $33,18 | 1,54M |
| 2026-08-28 | $34,19 | -1,18 % | $34,40 | $34,47 | $33,34 | 1,26M |
| 2026-08-27 | $34,60 | -6,03 % | $36,70 | $36,70 | $34,10 | 2,78M |
| 2026-08-26 | $36,82 | +4,37 % | $35,10 | $36,96 | $34,64 | 2,38M |
| 2026-08-25 | $35,28 | +4,63 % | $34,05 | $35,57 | $34,00 | 2,49M |
| 2026-08-24 | $33,72 | +4,48 % | $32,25 | $35,09 | $32,02 | 2,41M |
| 2026-08-21 | $32,28 | +3,25 % | $31,42 | $32,97 | $31,03 | 1,29M |
| 2026-08-20 | $31,26 | -3,14 % | $32,29 | $32,29 | $30,72 | 1,56M |
| 2026-08-19 | $32,28 | -0,02 % | $32,88 | $33,48 | $31,70 | 1,26M |
| 2026-08-18 | $32,28 | +2,06 % | $31,31 | $32,35 | $31,31 | 1,03M |
| 2026-08-17 | $31,63 | 0,00 % | $31,30 | $32,72 | $31,10 | 2,75M |
| 2026-08-14 | $31,63 | +9,48 % | $31,29 | $32,31 | $29,73 | 5,88M |
| 2026-08-13 | $28,89 | -3,67 % | $29,99 | $30,11 | $28,86 | 1,17M |
| 2026-08-12 | $29,99 | -0,99 % | $30,74 | $31,18 | $29,71 | 1,68M |
| 2026-08-11 | $30,29 | -4,08 % | $31,97 | $32,05 | $30,03 | 1,92M |
| 2026-08-10 | $31,58 | -3,98 % | $32,62 | $32,96 | $31,35 | 1,07M |
| 2026-08-07 | $32,89 | +2,72 % | $32,81 | $33,09 | $32,08 | 1,52M |
| 2026-08-06 | $32,02 | +5,50 % | $30,90 | $32,46 | $30,62 | 1,94M |
| 2026-08-05 | $30,35 | +1,34 % | $30,35 | $31,08 | $29,54 | 3,21M |
| 2026-08-04 | $29,95 | -7,07 % | $32,76 | $32,76 | $29,67 | 5,14M |
| 2026-08-03 | $32,23 | +0,40 % | $31,82 | $32,67 | $30,86 | 1,51M |
| 2026-07-31 | $32,10 | -2,87 % | $32,75 | $32,81 | $31,54 | 1,44M |
| 2026-07-30 | $33,05 | +1,66 % | $32,70 | $33,40 | $32,28 | 2,28M |
| 2026-07-29 | $32,51 | -2,43 % | $32,99 | $33,52 | $32,04 | 1,47M |
| 2026-07-28 | $33,32 | -5,29 % | $35,00 | $35,17 | $32,76 | 3,02M |
| 2026-07-27 | $35,18 | -0,76 % | $35,94 | $36,22 | $35,16 | 1,11M |
| 2026-07-24 | $35,45 | -2,48 % | $36,69 | $36,87 | $35,41 | 786,10K |
| 2026-07-23 | $36,35 | +0,82 % | $35,16 | $36,68 | $34,88 | 2,97M |
| 2026-07-22 | $36,06 | -3,00 % | $36,85 | $37,44 | $36,04 | 1,12M |
| 2026-07-21 | $37,17 | +0,49 % | $36,73 | $37,52 | $36,12 | 1,51M |
| 2026-07-20 | $36,99 | -3,92 % | $38,61 | $39,03 | $36,72 | 1,01M |
| 2026-07-17 | $38,50 | -1,58 % | $37,94 | $40,13 | $37,52 | 1,39M |
| 2026-07-16 | $39,12 | -7,95 % | $42,26 | $42,60 | $39,09 | 1,61M |
| 2026-07-15 | $42,50 | -1,46 % | $42,88 | $43,18 | $41,72 | 1,80M |
| 2026-07-14 | $43,13 | +3,93 % | $41,69 | $43,19 | $41,25 | 2,59M |
| 2026-07-13 | $41,50 | -1,19 % | $41,26 | $41,86 | $39,81 | 2,23M |
| 2026-07-10 | $42,00 | -1,06 % | $42,15 | $42,15 | $38,86 | 3,40M |
| 2026-07-09 | $42,45 | +0,05 % | $41,27 | $43,15 | $41,00 | 2,75M |
| 2026-07-08 | $42,43 | -1,23 % | $42,95 | $43,69 | $40,62 | 3,86M |
| 2026-07-07 | $42,96 | +7,05 % | $40,46 | $44,60 | $40,00 | 5,13M |
| 2026-07-06 | $40,13 | -2,60 % | $42,01 | $43,22 | $40,05 | 2,88M |
| 2026-07-02 | $41,20 | -3,42 % | $42,80 | $42,80 | $36,76 | 5,14M |
| 2026-07-01 | $42,66 | -0,58 % | $42,78 | $43,16 | $42,29 | 1,08M |
| 2026-06-30 | $42,91 | -0,56 % | $43,79 | $44,87 | $42,89 | 2,66M |
| 2026-06-29 | $43,15 | +1,63 % | $43,41 | $44,04 | $41,41 | 3,39M |
| 2026-06-26 | $42,46 | +4,84 % | $41,28 | $43,35 | $41,05 | 4,15M |
| 2026-06-25 | $40,50 | +2,51 % | $39,79 | $41,69 | $39,46 | 2,89M |
| 2026-06-24 | $39,51 | +3,43 % | $38,27 | $40,13 | $38,18 | 2,53M |
| 2026-06-23 | $38,20 | -0,60 % | $37,63 | $38,51 | $37,45 | 1,93M |
| 2026-06-22 | $38,43 | +9,52 % | $35,97 | $38,67 | $35,95 | 1,78M |
| 2026-06-18 | $35,09 | +0,23 % | $35,96 | $36,67 | $34,58 | 1,50M |
| 2026-06-17 | $35,01 | +3,98 % | $33,96 | $35,70 | $33,69 | 1,12M |
| 2026-06-16 | $33,67 | -1,66 % | $34,37 | $34,70 | $32,94 | 1,53M |
| 2026-06-15 | $34,24 | -0,06 % | $34,67 | $35,29 | $33,94 | 559,70K |
| 2026-06-12 | $34,26 | +1,81 % | $34,00 | $35,01 | $33,80 | 901,70K |
| 2026-06-11 | $33,65 | +6,42 % | $31,44 | $33,83 | $31,05 | 884,10K |
| 2026-06-10 | $31,62 | -0,60 % | $31,75 | $33,29 | $30,97 | 697,20K |
| 2026-06-09 | $31,81 | +0,19 % | $32,21 | $32,90 | $30,82 | 913,10K |
| 2026-06-08 | $31,75 | -1,67 % | $32,55 | $32,78 | $31,53 | 698,90K |
| 2026-06-05 | $32,29 | -3,27 % | $33,38 | $34,06 | $31,40 | 1,52M |
| 2026-06-04 | $33,38 | +6,75 % | $31,39 | $37,29 | $31,23 | 2,98M |
| 2026-06-03 | $31,27 | +0,03 % | $31,26 | $31,71 | $30,59 | 991,40K |
| 2026-06-02 | $31,26 | -7,90 % | $34,44 | $35,21 | $31,03 | 1,72M |
| 2026-06-01 | $33,94 | -4,45 % | $35,03 | $35,03 | $33,83 | 921,90K |
| 2026-05-29 | $35,52 | -0,95 % | $35,80 | $36,32 | $34,64 | 1,04M |
| 2026-05-28 | $35,86 | +4,64 % | $34,06 | $36,50 | $33,68 | 1,72M |
| 2026-05-27 | $34,27 | -0,20 % | $34,35 | $36,03 | $34,12 | 659,50K |
| 2026-05-26 | $34,34 | +0,88 % | $34,43 | $34,83 | $33,95 | 682,10K |