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