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