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 | $30,17 | -0,26 % | $30,66 | $31,33 | $29,81 | 1,13M |
| 2026-09-30 | $30,25 | -1,59 % | $31,13 | $32,77 | $30,22 | 2,76M |
| 2026-09-29 | $30,74 | -7,35 % | $34,00 | $34,08 | $30,46 | 2,72M |
| 2026-09-28 | $33,18 | +5,84 % | $31,00 | $33,49 | $30,80 | 2,77M |
| 2026-09-25 | $31,35 | +0,80 % | $31,20 | $32,15 | $30,90 | 2,52M |
| 2026-09-24 | $31,10 | -0,96 % | $31,35 | $31,89 | $30,60 | 7,81M |
| 2026-09-23 | $31,40 | -16,33 % | $33,23 | $33,80 | $29,88 | 11,85M |
| 2026-09-22 | $37,53 | -0,35 % | $38,08 | $38,33 | $36,62 | 1,23M |
| 2026-09-21 | $37,66 | +4,99 % | $36,21 | $37,82 | $36,13 | 1,11M |
| 2026-09-18 | $35,87 | -1,99 % | $37,16 | $37,17 | $34,36 | 6,11M |
| 2026-09-17 | $36,60 | +4,04 % | $36,21 | $37,86 | $35,90 | 1,24M |
| 2026-09-16 | $35,18 | +1,94 % | $34,45 | $35,78 | $33,64 | 1,35M |
| 2026-09-15 | $34,51 | +4,26 % | $33,27 | $35,31 | $32,14 | 1,39M |
| 2026-09-14 | $33,10 | -2,01 % | $33,04 | $34,66 | $32,91 | 988,90K |
| 2026-09-11 | $33,78 | +2,46 % | $33,51 | $35,08 | $32,97 | 995,10K |
| 2026-09-10 | $32,97 | -2,31 % | $32,92 | $34,86 | $32,61 | 1,07M |
| 2026-09-09 | $33,75 | -4,69 % | $36,00 | $36,00 | $33,63 | 917,70K |
| 2026-09-08 | $35,41 | +4,33 % | $34,03 | $36,59 | $34,03 | 1,42M |
| 2026-09-04 | $33,94 | +3,86 % | $33,02 | $34,49 | $33,02 | 990,70K |
| 2026-09-03 | $32,68 | -1,77 % | $33,49 | $34,06 | $31,96 | 1,07M |
| 2026-09-02 | $33,27 | +0,94 % | $33,11 | $34,06 | $32,57 | 823,20K |
| 2026-09-01 | $32,96 | -1,99 % | $33,00 | $33,78 | $32,45 | 1,13M |
| 2026-08-31 | $33,63 | -1,92 % | $33,95 | $34,75 | $33,34 | 1,64M |
| 2026-08-28 | $34,29 | -1,27 % | $34,38 | $34,94 | $33,50 | 695,40K |
| 2026-08-27 | $34,73 | +0,29 % | $35,31 | $35,48 | $34,31 | 565,60K |
| 2026-08-26 | $34,63 | +0,35 % | $34,48 | $35,78 | $34,45 | 594,20K |
| 2026-08-25 | $34,51 | -2,79 % | $35,97 | $36,20 | $34,20 | 994,50K |
| 2026-08-24 | $35,50 | -7,55 % | $37,88 | $37,88 | $35,46 | 1,06M |
| 2026-08-21 | $38,40 | +1,27 % | $38,84 | $40,41 | $38,24 | 1,46M |
| 2026-08-20 | $37,92 | -2,39 % | $38,25 | $38,35 | $35,86 | 1,96M |
| 2026-08-19 | $38,85 | -8,03 % | $41,93 | $41,93 | $38,35 | 1,65M |
| 2026-08-18 | $42,24 | -3,96 % | $41,83 | $43,49 | $41,53 | 1,93M |
| 2026-08-17 | $43,98 | +2,33 % | $42,12 | $44,14 | $41,63 | 1,67M |
| 2026-08-14 | $42,98 | -2,94 % | $44,49 | $45,40 | $42,02 | 1,71M |
| 2026-08-13 | $44,28 | +2,98 % | $42,99 | $45,33 | $42,45 | 1,36M |
| 2026-08-12 | $43,00 | +0,23 % | $43,67 | $44,25 | $42,29 | 1,69M |
| 2026-08-11 | $42,90 | -0,23 % | $42,63 | $44,29 | $40,87 | 1,70M |
| 2026-08-10 | $43,00 | +2,75 % | $42,98 | $43,58 | $41,50 | 2,09M |
| 2026-08-07 | $41,85 | +9,24 % | $38,94 | $42,01 | $38,43 | 1,96M |
| 2026-08-06 | $38,31 | +10,31 % | $34,51 | $38,77 | $34,22 | 2,25M |
| 2026-08-05 | $34,73 | +3,70 % | $32,54 | $35,39 | $31,76 | 2,08M |
| 2026-08-04 | $33,49 | +19,56 % | $33,99 | $35,98 | $32,90 | 4,74M |
| 2026-08-03 | $28,01 | +14,19 % | $24,50 | $28,29 | $24,06 | 1,94M |
| 2026-07-31 | $24,53 | +2,34 % | $24,12 | $24,75 | $23,07 | 895,90K |
| 2026-07-30 | $23,97 | +5,97 % | $22,81 | $24,04 | $22,31 | 1,24M |
| 2026-07-29 | $22,62 | -11,81 % | $25,63 | $25,70 | $22,58 | 1,30M |
| 2026-07-28 | $25,65 | -2,29 % | $25,60 | $26,36 | $24,66 | 996,60K |
| 2026-07-27 | $26,25 | +4,00 % | $25,50 | $27,00 | $25,49 | 1,11M |
| 2026-07-24 | $25,24 | -4,32 % | $26,50 | $26,68 | $25,07 | 943,50K |
| 2026-07-23 | $26,38 | -0,04 % | $25,90 | $27,51 | $25,86 | 924,70K |
| 2026-07-22 | $26,39 | -2,04 % | $26,75 | $27,37 | $26,26 | 814,00K |
| 2026-07-21 | $26,94 | +7,93 % | $25,22 | $27,25 | $25,00 | 1,33M |
| 2026-07-20 | $24,96 | -3,63 % | $26,00 | $26,40 | $24,65 | 1,52M |
| 2026-07-17 | $25,90 | +3,48 % | $24,55 | $26,28 | $23,79 | 1,48M |
| 2026-07-16 | $25,03 | -5,90 % | $26,06 | $26,30 | $24,90 | 2,19M |
| 2026-07-15 | $26,60 | -10,68 % | $29,51 | $30,65 | $26,00 | 3,99M |
| 2026-07-14 | $29,78 | +0,40 % | $30,03 | $31,38 | $29,53 | 1,78M |
| 2026-07-13 | $29,66 | -4,81 % | $30,84 | $31,26 | $29,14 | 1,36M |
| 2026-07-10 | $31,16 | -4,53 % | $32,70 | $32,70 | $30,69 | 969,70K |
| 2026-07-09 | $32,64 | -4,25 % | $34,75 | $34,97 | $32,46 | 1,13M |
| 2026-07-08 | $34,09 | +6,90 % | $31,32 | $34,18 | $31,31 | 1,68M |
| 2026-07-07 | $31,89 | -5,93 % | $33,00 | $33,45 | $30,96 | 1,25M |
| 2026-07-06 | $33,90 | -0,94 % | $33,98 | $35,00 | $33,35 | 1,14M |
| 2026-07-02 | $34,22 | +1,21 % | $33,80 | $36,92 | $33,25 | 1,64M |
| 2026-07-01 | $33,81 | +4,84 % | $32,25 | $36,15 | $32,25 | 2,63M |
| 2026-06-30 | $32,25 | +6,86 % | $30,09 | $32,67 | $30,09 | 1,82M |
| 2026-06-29 | $30,18 | +3,14 % | $30,24 | $31,00 | $28,78 | 2,97M |
| 2026-06-26 | $29,26 | -0,20 % | $28,85 | $30,03 | $28,48 | 2,96M |
| 2026-06-25 | $29,32 | -3,43 % | $30,69 | $30,90 | $28,50 | 2,10M |
| 2026-06-24 | $30,36 | -9,64 % | $33,15 | $33,15 | $30,16 | 2,58M |
| 2026-06-23 | $33,60 | -2,81 % | $33,89 | $34,68 | $33,25 | 2,08M |
| 2026-06-22 | $34,57 | -7,99 % | $37,31 | $37,31 | $32,72 | 2,77M |
| 2026-06-18 | $37,57 | -2,52 % | $39,16 | $39,59 | $35,16 | 6,37M |
| 2026-06-17 | $38,54 | +1,82 % | $38,51 | $40,47 | $38,03 | 2,25M |
| 2026-06-16 | $37,85 | -6,10 % | $39,20 | $40,11 | $37,04 | 3,50M |
| 2026-06-15 | $40,31 | -2,04 % | $42,16 | $42,62 | $39,83 | 2,81M |
| 2026-06-12 | $41,15 | -14,04 % | $46,20 | $46,20 | $40,45 | 3,80M |
| 2026-06-11 | $47,87 | +15,96 % | $43,40 | $49,71 | $42,76 | 5,71M |
| 2026-06-10 | $41,28 | +4,59 % | $39,40 | $42,36 | $38,74 | 2,24M |
| 2026-06-09 | $39,47 | -6,95 % | $43,02 | $44,43 | $36,29 | 3,78M |
| 2026-06-08 | $42,42 | +2,09 % | $43,97 | $44,43 | $41,99 | 1,58M |
| 2026-06-05 | $41,55 | -12,89 % | $47,20 | $47,43 | $41,32 | 2,31M |
| 2026-06-04 | $47,70 | +6,09 % | $44,60 | $49,12 | $43,16 | 2,52M |
| 2026-06-03 | $44,96 | -9,99 % | $48,29 | $48,97 | $44,85 | 2,10M |
| 2026-06-02 | $49,95 | +5,18 % | $47,98 | $51,95 | $47,66 | 2,04M |
| 2026-06-01 | $47,49 | -4,12 % | $47,69 | $48,49 | $44,09 | 2,65M |
| 2026-05-29 | $49,53 | -4,33 % | $48,79 | $49,62 | $45,35 | 3,19M |
| 2026-05-28 | $51,77 | +6,54 % | $47,12 | $52,40 | $46,81 | 4,29M |
| 2026-05-27 | $48,59 | +4,63 % | $47,10 | $50,50 | $45,80 | 4,47M |
| 2026-05-26 | $46,44 | +4,03 % | $46,30 | $50,80 | $44,30 | 4,63M |