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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45,53 | +0,24 % | $44,63 | $45,97 | $44,63 | 33,80K |
| 2026-09-30 | $45,42 | -0,42 % | $45,82 | $45,82 | $44,71 | 40,20K |
| 2026-09-29 | $45,61 | -1,08 % | $46,07 | $46,80 | $45,54 | 35,80K |
| 2026-09-28 | $46,11 | +1,63 % | $45,24 | $46,50 | $44,99 | 38,20K |
| 2026-09-25 | $45,37 | -0,90 % | $45,62 | $45,96 | $45,06 | 43,40K |
| 2026-09-24 | $45,78 | +2,51 % | $44,82 | $45,97 | $44,69 | 51,70K |
| 2026-09-23 | $44,66 | -1,15 % | $45,08 | $45,26 | $44,44 | 43,20K |
| 2026-09-22 | $45,18 | +1,99 % | $44,64 | $45,48 | $44,64 | 35,30K |
| 2026-09-21 | $44,30 | -0,98 % | $44,72 | $44,72 | $43,86 | 43,20K |
| 2026-09-18 | $44,74 | +1,36 % | $44,14 | $45,03 | $43,38 | 191,40K |
| 2026-09-17 | $44,14 | -0,02 % | $44,46 | $44,73 | $43,73 | 28,30K |
| 2026-09-16 | $44,15 | +0,14 % | $44,05 | $44,69 | $43,94 | 36,50K |
| 2026-09-15 | $44,09 | -1,05 % | $44,56 | $44,68 | $43,70 | 33,70K |
| 2026-09-14 | $44,56 | +3,08 % | $43,41 | $44,64 | $42,90 | 37,10K |
| 2026-09-11 | $43,23 | +0,23 % | $43,29 | $43,42 | $42,83 | 33,60K |
| 2026-09-10 | $43,13 | +1,10 % | $42,78 | $43,29 | $42,65 | 35,10K |
| 2026-09-09 | $42,66 | -0,56 % | $42,64 | $43,10 | $42,04 | 42,40K |
| 2026-09-08 | $42,90 | -1,08 % | $42,95 | $43,19 | $42,45 | 57,10K |
| 2026-09-04 | $43,37 | -0,60 % | $43,23 | $43,85 | $43,12 | 35,10K |
| 2026-09-03 | $43,63 | +1,73 % | $43,12 | $43,82 | $42,61 | 29,10K |
| 2026-09-02 | $42,89 | -0,21 % | $43,40 | $43,48 | $42,82 | 51,10K |
| 2026-09-01 | $42,98 | -0,69 % | $43,31 | $43,95 | $41,68 | 43,80K |
| 2026-08-31 | $43,28 | -1,66 % | $44,01 | $44,87 | $43,04 | 49,10K |
| 2026-08-28 | $44,01 | +1,15 % | $43,74 | $44,47 | $43,49 | 64,50K |
| 2026-08-27 | $43,51 | -0,32 % | $43,51 | $43,80 | $42,50 | 123,20K |
| 2026-08-26 | $43,65 | -1,04 % | $43,00 | $44,81 | $43,00 | 97,30K |
| 2026-08-25 | $44,11 | -0,29 % | $44,31 | $44,57 | $43,49 | 95,20K |
| 2026-08-24 | $44,24 | +0,32 % | $44,61 | $45,00 | $43,99 | 61,00K |
| 2026-08-21 | $44,10 | +2,23 % | $43,42 | $44,42 | $42,78 | 201,40K |
| 2026-08-20 | $43,14 | +0,42 % | $42,39 | $43,40 | $42,35 | 54,80K |
| 2026-08-19 | $42,96 | -0,14 % | $43,26 | $43,80 | $42,91 | 39,60K |
| 2026-08-18 | $43,02 | +0,51 % | $43,12 | $43,60 | $42,80 | 50,70K |
| 2026-08-17 | $42,80 | -0,56 % | $42,69 | $43,47 | $42,49 | 98,90K |
| 2026-08-14 | $43,04 | -0,02 % | $43,44 | $43,44 | $42,55 | 47,90K |
| 2026-08-13 | $43,05 | +1,72 % | $42,71 | $44,72 | $42,33 | 50,70K |
| 2026-08-12 | $42,32 | +1,44 % | $41,78 | $42,74 | $41,65 | 38,70K |
| 2026-08-11 | $41,72 | +0,26 % | $41,08 | $42,57 | $41,00 | 32,40K |
| 2026-08-10 | $41,61 | -3,61 % | $42,93 | $43,80 | $41,61 | 44,60K |
| 2026-08-07 | $43,17 | -0,12 % | $42,78 | $43,26 | $42,60 | 31,40K |
| 2026-08-06 | $43,22 | +0,23 % | $43,42 | $43,58 | $42,55 | 57,50K |
| 2026-08-05 | $43,12 | -2,71 % | $44,54 | $44,54 | $42,66 | 45,70K |
| 2026-08-04 | $44,32 | +0,96 % | $43,81 | $45,05 | $43,18 | 43,40K |
| 2026-08-03 | $43,90 | -0,09 % | $44,55 | $45,32 | $43,48 | 60,60K |
| 2026-07-31 | $43,94 | -0,09 % | $43,83 | $44,58 | $43,66 | 35,80K |
| 2026-07-30 | $43,98 | -0,86 % | $43,92 | $44,40 | $43,06 | 32,70K |
| 2026-07-29 | $44,36 | +1,81 % | $43,29 | $44,56 | $43,29 | 40,70K |
| 2026-07-28 | $43,57 | +1,47 % | $43,54 | $44,29 | $43,37 | 28,00K |
| 2026-07-27 | $42,94 | +0,75 % | $42,62 | $43,64 | $42,62 | 40,60K |
| 2026-07-24 | $42,62 | +1,00 % | $42,08 | $42,82 | $42,08 | 33,80K |
| 2026-07-23 | $42,20 | -2,94 % | $42,70 | $42,70 | $41,29 | 63,50K |
| 2026-07-22 | $43,48 | +0,30 % | $43,46 | $44,02 | $42,88 | 43,10K |
| 2026-07-21 | $43,35 | -1,37 % | $44,28 | $44,38 | $42,77 | 41,10K |
| 2026-07-20 | $43,95 | -1,21 % | $44,45 | $44,85 | $43,63 | 40,30K |
| 2026-07-17 | $44,49 | -0,31 % | $44,70 | $45,51 | $44,00 | 79,50K |
| 2026-07-16 | $44,63 | +2,55 % | $43,34 | $44,77 | $43,21 | 54,70K |
| 2026-07-15 | $43,52 | -0,02 % | $43,27 | $44,29 | $43,11 | 36,00K |
| 2026-07-14 | $43,53 | +0,28 % | $43,52 | $43,59 | $42,85 | 61,30K |
| 2026-07-13 | $43,41 | +0,84 % | $43,34 | $43,85 | $42,15 | 40,60K |
| 2026-07-10 | $43,05 | +1,49 % | $42,42 | $43,38 | $42,40 | 33,70K |
| 2026-07-09 | $42,42 | -0,21 % | $42,57 | $42,63 | $41,62 | 41,00K |
| 2026-07-08 | $42,51 | +1,02 % | $42,43 | $43,69 | $41,63 | 52,90K |
| 2026-07-07 | $42,08 | -1,50 % | $43,24 | $43,61 | $42,08 | 33,80K |
| 2026-07-06 | $42,72 | +0,90 % | $42,37 | $42,87 | $41,91 | 35,50K |
| 2026-07-02 | $42,34 | -0,73 % | $42,38 | $42,83 | $41,81 | 38,90K |
| 2026-07-01 | $42,65 | +1,11 % | $42,21 | $42,75 | $41,90 | 46,70K |
| 2026-06-30 | $42,18 | -0,07 % | $42,52 | $42,52 | $41,75 | 29,60K |
| 2026-06-29 | $42,21 | +0,02 % | $42,21 | $42,36 | $41,73 | 32,90K |
| 2026-06-26 | $42,20 | +1,20 % | $42,15 | $43,00 | $41,56 | 188,20K |
| 2026-06-25 | $41,70 | -3,07 % | $42,26 | $42,61 | $41,39 | 43,40K |
| 2026-06-24 | $43,02 | +2,33 % | $42,26 | $43,25 | $41,82 | 56,40K |
| 2026-06-23 | $42,04 | +3,09 % | $41,04 | $42,17 | $41,04 | 56,70K |
| 2026-06-22 | $40,78 | +0,22 % | $40,67 | $41,20 | $40,26 | 45,40K |
| 2026-06-18 | $40,69 | +0,74 % | $40,52 | $40,86 | $39,83 | 174,80K |
| 2026-06-17 | $40,39 | -1,46 % | $40,79 | $40,90 | $39,67 | 65,80K |
| 2026-06-16 | $40,99 | +0,39 % | $40,83 | $41,16 | $40,17 | 57,40K |
| 2026-06-15 | $40,83 | -1,83 % | $41,03 | $41,60 | $40,57 | 41,70K |
| 2026-06-12 | $41,59 | +0,56 % | $41,36 | $41,84 | $40,88 | 36,10K |
| 2026-06-11 | $41,36 | 0,00 % | $41,36 | $42,00 | $41,09 | 50,60K |
| 2026-06-10 | $41,36 | +4,18 % | $40,00 | $41,49 | $39,25 | 60,70K |
| 2026-06-09 | $39,70 | +0,99 % | $39,43 | $40,93 | $39,37 | 52,50K |
| 2026-06-08 | $39,31 | -1,75 % | $40,01 | $40,28 | $38,96 | 68,80K |
| 2026-06-05 | $40,01 | +2,93 % | $38,93 | $40,81 | $38,93 | 53,40K |
| 2026-06-04 | $38,87 | -1,74 % | $40,52 | $41,00 | $38,08 | 82,00K |
| 2026-06-03 | $39,56 | +5,24 % | $37,85 | $40,18 | $37,50 | 94,20K |
| 2026-06-02 | $37,59 | -19,37 % | $45,96 | $46,34 | $37,18 | 274,30K |
| 2026-06-01 | $46,62 | +0,34 % | $46,61 | $47,21 | $46,52 | 34,60K |
| 2026-05-29 | $46,46 | -1,51 % | $46,70 | $47,08 | $46,02 | 64,50K |
| 2026-05-28 | $47,17 | +0,79 % | $46,75 | $47,37 | $46,08 | 53,60K |
| 2026-05-27 | $46,80 | +3,29 % | $45,37 | $46,96 | $45,37 | 43,90K |
| 2026-05-26 | $45,31 | -2,07 % | $46,39 | $46,79 | $44,57 | 55,50K |