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 | $30,49 | -3,83 % | $31,47 | $31,47 | $29,75 | 846,77K |
| 2026-09-30 | $31,70 | -1,46 % | $32,14 | $32,53 | $31,45 | 1,88M |
| 2026-09-29 | $32,17 | -0,89 % | $32,39 | $32,67 | $32,10 | 1,27M |
| 2026-09-28 | $32,46 | -1,04 % | $32,92 | $32,92 | $32,15 | 1,35M |
| 2026-09-25 | $32,80 | -2,09 % | $33,26 | $33,96 | $32,76 | 1,32M |
| 2026-09-24 | $33,50 | +1,39 % | $33,20 | $33,51 | $32,60 | 2,15M |
| 2026-09-23 | $33,04 | -1,40 % | $33,50 | $33,61 | $32,77 | 1,42M |
| 2026-09-22 | $33,51 | -3,43 % | $34,79 | $34,89 | $33,33 | 1,60M |
| 2026-09-21 | $34,70 | -1,36 % | $35,35 | $35,39 | $34,38 | 1,66M |
| 2026-09-18 | $35,18 | -3,17 % | $36,06 | $36,49 | $34,49 | 5,81M |
| 2026-09-17 | $36,33 | -3,61 % | $37,82 | $37,95 | $36,24 | 1,73M |
| 2026-09-16 | $37,69 | +0,53 % | $37,37 | $38,27 | $37,16 | 1,78M |
| 2026-09-15 | $37,49 | -0,20 % | $37,46 | $37,81 | $37,15 | 1,49M |
| 2026-09-14 | $37,56 | +1,01 % | $37,24 | $38,12 | $37,14 | 1,26M |
| 2026-09-11 | $37,19 | -0,46 % | $37,36 | $37,61 | $36,82 | 1,02M |
| 2026-09-10 | $37,36 | +0,40 % | $37,18 | $37,72 | $37,01 | 1,27M |
| 2026-09-09 | $37,21 | -2,72 % | $38,25 | $38,25 | $37,18 | 1,32M |
| 2026-09-08 | $38,25 | -0,93 % | $38,38 | $39,04 | $37,57 | 1,37M |
| 2026-09-04 | $38,61 | -5,76 % | $40,75 | $40,75 | $38,52 | 1,39M |
| 2026-09-03 | $40,97 | -1,35 % | $41,98 | $42,28 | $40,91 | 1,45M |
| 2026-09-02 | $41,53 | +3,03 % | $40,29 | $42,36 | $40,29 | 1,61M |
| 2026-09-01 | $40,31 | -1,97 % | $41,05 | $41,05 | $40,06 | 1,28M |
| 2026-08-31 | $41,12 | +0,24 % | $40,95 | $41,45 | $40,67 | 1,92M |
| 2026-08-28 | $41,02 | +3,90 % | $40,61 | $41,47 | $40,18 | 1,44M |
| 2026-08-27 | $39,48 | +0,53 % | $39,28 | $40,26 | $39,11 | 1,83M |
| 2026-08-26 | $39,27 | -1,50 % | $39,78 | $39,99 | $39,20 | 886,40K |
| 2026-08-25 | $39,87 | +1,37 % | $39,33 | $39,95 | $38,70 | 845,00K |
| 2026-08-24 | $39,33 | +1,50 % | $38,84 | $39,81 | $38,62 | 1,46M |
| 2026-08-21 | $38,75 | +0,31 % | $38,89 | $39,31 | $38,38 | 1,48M |
| 2026-08-20 | $38,63 | -1,60 % | $39,16 | $39,36 | $38,40 | 1,45M |
| 2026-08-19 | $39,26 | -0,58 % | $39,29 | $40,31 | $39,14 | 1,23M |
| 2026-08-18 | $39,49 | +0,66 % | $39,14 | $39,93 | $39,02 | 1,37M |
| 2026-08-17 | $39,23 | -1,06 % | $39,21 | $39,52 | $38,53 | 1,39M |
| 2026-08-14 | $39,65 | +1,90 % | $39,19 | $39,91 | $39,10 | 1,57M |
| 2026-08-13 | $38,91 | +2,75 % | $37,88 | $39,06 | $37,79 | 1,71M |
| 2026-08-12 | $37,87 | +3,02 % | $36,82 | $37,94 | $36,53 | 1,77M |
| 2026-08-11 | $36,76 | 0,00 % | $36,76 | $37,06 | $36,35 | 1,70M |
| 2026-08-10 | $36,76 | -4,94 % | $38,33 | $38,57 | $36,24 | 2,85M |
| 2026-08-07 | $38,67 | +1,18 % | $38,05 | $39,17 | $37,42 | 2,18M |
| 2026-08-06 | $38,22 | +6,79 % | $40,06 | $41,27 | $38,10 | 4,96M |
| 2026-08-05 | $35,79 | -1,62 % | $36,77 | $36,77 | $35,50 | 1,90M |
| 2026-08-04 | $36,38 | -1,19 % | $36,21 | $36,91 | $35,88 | 1,83M |
| 2026-08-03 | $36,82 | +2,31 % | $36,25 | $36,94 | $36,19 | 1,40M |
| 2026-07-31 | $35,99 | +0,28 % | $36,06 | $36,15 | $35,34 | 1,59M |
| 2026-07-30 | $35,89 | -2,87 % | $36,56 | $37,00 | $35,67 | 1,26M |
| 2026-07-29 | $36,95 | -0,78 % | $37,24 | $37,61 | $36,77 | 1,22M |
| 2026-07-28 | $37,24 | +3,79 % | $35,91 | $37,47 | $35,90 | 1,55M |
| 2026-07-27 | $35,88 | +1,41 % | $35,83 | $36,32 | $35,65 | 1,81M |
| 2026-07-24 | $35,38 | -0,51 % | $35,49 | $36,14 | $35,26 | 1,44M |
| 2026-07-23 | $35,56 | -1,74 % | $36,15 | $36,40 | $35,10 | 1,62M |
| 2026-07-22 | $36,19 | +0,11 % | $36,28 | $36,50 | $35,97 | 1,32M |
| 2026-07-21 | $36,15 | +0,53 % | $36,00 | $36,37 | $35,72 | 1,51M |
| 2026-07-20 | $35,96 | +0,17 % | $35,85 | $36,42 | $35,71 | 1,32M |
| 2026-07-17 | $35,90 | -1,24 % | $36,41 | $36,60 | $35,70 | 1,70M |
| 2026-07-16 | $36,35 | +0,89 % | $36,07 | $36,78 | $35,85 | 1,90M |
| 2026-07-15 | $36,03 | +3,53 % | $35,32 | $36,16 | $35,25 | 2,01M |
| 2026-07-14 | $34,80 | -2,41 % | $35,53 | $35,93 | $34,56 | 1,92M |
| 2026-07-13 | $35,66 | +0,76 % | $35,73 | $36,65 | $35,48 | 1,92M |
| 2026-07-10 | $35,39 | -1,17 % | $36,02 | $36,20 | $35,16 | 1,64M |
| 2026-07-09 | $35,81 | -0,53 % | $35,75 | $36,15 | $35,25 | 1,56M |
| 2026-07-08 | $36,00 | -3,72 % | $37,32 | $37,37 | $35,89 | 1,54M |
| 2026-07-07 | $37,39 | +0,46 % | $37,68 | $38,12 | $37,08 | 1,72M |
| 2026-07-06 | $37,22 | -1,92 % | $37,92 | $38,13 | $36,17 | 2,33M |
| 2026-07-02 | $37,95 | +4,37 % | $36,86 | $38,01 | $36,66 | 1,90M |
| 2026-07-01 | $36,36 | +0,97 % | $35,76 | $36,97 | $35,75 | 1,97M |
| 2026-06-30 | $36,01 | +0,11 % | $36,00 | $36,49 | $35,36 | 1,70M |
| 2026-06-29 | $35,97 | -0,47 % | $36,56 | $37,69 | $35,89 | 2,22M |
| 2026-06-26 | $36,14 | +0,81 % | $35,61 | $36,69 | $35,54 | 5,42M |
| 2026-06-25 | $35,85 | -6,05 % | $37,95 | $38,00 | $35,79 | 2,25M |
| 2026-06-24 | $38,16 | +0,74 % | $37,70 | $38,67 | $37,69 | 2,74M |
| 2026-06-23 | $37,88 | -1,69 % | $38,28 | $38,39 | $37,15 | 2,13M |
| 2026-06-22 | $38,53 | +0,84 % | $37,96 | $38,61 | $37,76 | 2,23M |
| 2026-06-18 | $38,21 | +0,21 % | $37,97 | $38,30 | $37,35 | 5,24M |
| 2026-06-17 | $38,13 | -1,28 % | $38,07 | $38,92 | $37,84 | 2,74M |
| 2026-06-16 | $38,63 | -0,81 % | $38,85 | $39,15 | $37,72 | 2,00M |
| 2026-06-15 | $38,94 | -3,92 % | $40,27 | $40,54 | $38,60 | 2,25M |
| 2026-06-12 | $40,53 | +1,10 % | $40,06 | $40,54 | $39,57 | 1,35M |
| 2026-06-11 | $40,09 | +1,52 % | $39,87 | $40,26 | $39,20 | 1,79M |
| 2026-06-10 | $39,49 | -2,85 % | $40,82 | $40,98 | $39,39 | 1,29M |
| 2026-06-09 | $40,65 | -1,95 % | $41,46 | $42,10 | $40,26 | 1,19M |
| 2026-06-08 | $41,46 | +3,16 % | $40,69 | $42,02 | $39,95 | 1,47M |
| 2026-06-05 | $40,19 | -0,07 % | $40,06 | $40,30 | $39,38 | 1,12M |
| 2026-06-04 | $40,22 | +0,02 % | $40,23 | $40,72 | $39,80 | 1,23M |
| 2026-06-03 | $40,21 | -3,13 % | $41,52 | $42,13 | $40,19 | 1,86M |
| 2026-06-02 | $41,51 | -2,58 % | $42,42 | $42,61 | $41,40 | 1,83M |
| 2026-06-01 | $42,61 | -1,23 % | $43,09 | $43,09 | $41,70 | 2,30M |
| 2026-05-29 | $43,14 | -0,44 % | $42,80 | $43,16 | $42,46 | 1,88M |
| 2026-05-28 | $43,33 | -0,16 % | $43,22 | $43,69 | $43,00 | 1,37M |
| 2026-05-27 | $43,40 | +1,64 % | $42,63 | $43,82 | $42,60 | 1,29M |
| 2026-05-26 | $42,70 | +0,07 % | $42,90 | $43,35 | $42,60 | 1,62M |