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 | $31,85 | +3,27 % | $30,99 | $32,28 | $30,99 | 34,30K |
| 2026-09-30 | $30,84 | +2,80 % | $30,11 | $31,14 | $29,98 | 30,90K |
| 2026-09-29 | $30,00 | -1,70 % | $30,34 | $30,69 | $30,00 | 85,10K |
| 2026-09-28 | $30,52 | +1,03 % | $29,75 | $31,45 | $29,67 | 111,90K |
| 2026-09-25 | $30,21 | -1,69 % | $30,60 | $30,91 | $29,79 | 28,80K |
| 2026-09-24 | $30,73 | +0,49 % | $30,57 | $31,57 | $30,24 | 18,00K |
| 2026-09-23 | $30,58 | -1,67 % | $31,03 | $31,40 | $30,47 | 18,90K |
| 2026-09-22 | $31,10 | -0,64 % | $31,32 | $32,38 | $31,07 | 11,20K |
| 2026-09-21 | $31,30 | -1,57 % | $31,45 | $32,00 | $31,01 | 22,70K |
| 2026-09-18 | $31,80 | +1,27 % | $31,15 | $32,09 | $31,05 | 74,40K |
| 2026-09-17 | $31,40 | +3,09 % | $30,89 | $32,11 | $30,77 | 33,40K |
| 2026-09-16 | $30,46 | 0,00 % | $30,37 | $30,86 | $29,98 | 91,50K |
| 2026-09-15 | $30,46 | -3,12 % | $31,30 | $31,90 | $29,76 | 45,30K |
| 2026-09-14 | $31,44 | -1,66 % | $31,80 | $32,53 | $31,44 | 22,20K |
| 2026-09-11 | $31,97 | +0,35 % | $32,24 | $32,54 | $31,29 | 13,70K |
| 2026-09-10 | $31,86 | -4,30 % | $33,00 | $33,00 | $31,85 | 46,30K |
| 2026-09-09 | $33,29 | +1,52 % | $32,99 | $34,14 | $32,78 | 39,50K |
| 2026-09-08 | $32,79 | -1,68 % | $33,35 | $33,38 | $32,48 | 28,10K |
| 2026-09-04 | $33,35 | -0,36 % | $32,97 | $33,72 | $32,97 | 12,10K |
| 2026-09-03 | $33,47 | +0,21 % | $33,96 | $33,96 | $32,88 | 20,90K |
| 2026-09-02 | $33,40 | +4,54 % | $32,55 | $34,00 | $32,15 | 39,80K |
| 2026-09-01 | $31,95 | -0,16 % | $31,81 | $32,59 | $31,55 | 52,70K |
| 2026-08-31 | $32,00 | -1,11 % | $32,25 | $32,25 | $31,35 | 94,20K |
| 2026-08-28 | $32,36 | -1,34 % | $32,79 | $33,00 | $31,80 | 90,20K |
| 2026-08-27 | $32,80 | -2,29 % | $33,06 | $34,09 | $32,56 | 58,40K |
| 2026-08-26 | $33,57 | -1,00 % | $33,55 | $34,76 | $32,90 | 117,20K |
| 2026-08-25 | $33,91 | +0,06 % | $33,80 | $34,55 | $33,45 | 59,30K |
| 2026-08-24 | $33,89 | +1,91 % | $33,42 | $34,66 | $32,87 | 18,00K |
| 2026-08-21 | $33,26 | +0,53 % | $33,19 | $33,85 | $32,78 | 26,70K |
| 2026-08-20 | $33,08 | +0,56 % | $32,54 | $33,54 | $31,84 | 62,70K |
| 2026-08-19 | $32,90 | +4,49 % | $31,91 | $33,20 | $31,91 | 22,60K |
| 2026-08-18 | $31,48 | +0,54 % | $31,05 | $31,76 | $30,31 | 70,30K |
| 2026-08-17 | $31,31 | +3,95 % | $29,93 | $31,42 | $29,49 | 38,80K |
| 2026-08-14 | $30,12 | -2,37 % | $31,14 | $31,14 | $28,76 | 74,80K |
| 2026-08-13 | $30,85 | -2,93 % | $32,04 | $32,04 | $30,36 | 35,40K |
| 2026-08-12 | $31,78 | -3,81 % | $33,41 | $33,41 | $31,42 | 50,50K |
| 2026-08-11 | $33,04 | -3,65 % | $35,39 | $36,52 | $32,79 | 170,80K |
| 2026-08-10 | $34,29 | -3,05 % | $34,89 | $35,50 | $33,93 | 97,70K |
| 2026-08-07 | $35,37 | +2,20 % | $34,61 | $36,51 | $34,39 | 147,50K |
| 2026-08-06 | $34,61 | +0,64 % | $34,44 | $35,31 | $32,85 | 140,00K |
| 2026-08-05 | $34,39 | +7,27 % | $32,06 | $34,77 | $31,88 | 102,70K |
| 2026-08-04 | $32,06 | -1,02 % | $32,95 | $33,45 | $31,50 | 63,40K |
| 2026-08-03 | $32,39 | +0,12 % | $32,15 | $32,77 | $31,63 | 171,20K |
| 2026-07-31 | $32,35 | -1,01 % | $32,65 | $33,53 | $31,45 | 136,80K |
| 2026-07-30 | $32,68 | +3,81 % | $31,49 | $33,37 | $31,49 | 65,70K |
| 2026-07-29 | $31,48 | +1,29 % | $31,00 | $31,94 | $30,70 | 215,40K |
| 2026-07-28 | $31,08 | +0,19 % | $31,97 | $32,03 | $29,44 | 101,10K |
| 2026-07-27 | $31,02 | +0,94 % | $31,14 | $31,90 | $30,23 | 63,30K |
| 2026-07-24 | $30,73 | -2,94 % | $31,80 | $32,33 | $30,25 | 176,00K |
| 2026-07-23 | $31,66 | -0,03 % | $32,12 | $32,12 | $30,71 | 156,60K |
| 2026-07-22 | $31,67 | -3,77 % | $32,85 | $32,99 | $31,20 | 59,40K |
| 2026-07-21 | $32,91 | +1,64 % | $32,58 | $33,45 | $32,20 | 73,60K |
| 2026-07-20 | $32,38 | -1,52 % | $32,88 | $33,47 | $32,11 | 114,80K |
| 2026-07-17 | $32,88 | +1,83 % | $32,34 | $33,80 | $31,76 | 77,10K |
| 2026-07-16 | $32,29 | -1,22 % | $34,02 | $34,02 | $32,29 | 114,30K |
| 2026-07-15 | $32,69 | +2,54 % | $31,69 | $32,85 | $30,91 | 124,30K |
| 2026-07-14 | $31,88 | +0,95 % | $31,19 | $32,60 | $30,04 | 59,90K |
| 2026-07-13 | $31,58 | -5,70 % | $33,40 | $33,40 | $31,33 | 42,00K |
| 2026-07-10 | $33,49 | +0,15 % | $32,59 | $33,61 | $30,49 | 54,50K |
| 2026-07-09 | $33,44 | -3,44 % | $34,28 | $34,50 | $33,15 | 29,00K |
| 2026-07-08 | $34,63 | +1,49 % | $34,12 | $35,78 | $33,65 | 71,00K |
| 2026-07-07 | $34,12 | -1,22 % | $34,84 | $38,32 | $33,00 | 89,50K |
| 2026-07-06 | $34,54 | -2,43 % | $35,36 | $35,72 | $34,23 | 29,90K |
| 2026-07-02 | $35,40 | +1,00 % | $34,79 | $36,69 | $34,71 | 61,00K |
| 2026-07-01 | $35,05 | -6,91 % | $37,79 | $37,79 | $34,71 | 50,90K |
| 2026-06-30 | $37,65 | +3,80 % | $37,88 | $38,84 | $36,50 | 93,30K |
| 2026-06-29 | $36,27 | +3,39 % | $35,42 | $36,72 | $34,55 | 79,90K |
| 2026-06-26 | $35,08 | -4,73 % | $33,21 | $38,50 | $33,21 | 94,20K |
| 2026-06-25 | $36,82 | +3,02 % | $36,10 | $37,14 | $34,00 | 82,40K |
| 2026-06-24 | $35,74 | +1,17 % | $35,58 | $36,03 | $34,50 | 60,20K |
| 2026-06-23 | $35,33 | +4,14 % | $33,96 | $35,77 | $33,78 | 41,80K |
| 2026-06-22 | $33,92 | -3,20 % | $34,90 | $35,76 | $33,22 | 42,30K |
| 2026-06-18 | $35,04 | +3,30 % | $34,11 | $35,06 | $33,37 | 56,20K |
| 2026-06-17 | $33,92 | +5,21 % | $32,35 | $34,33 | $31,90 | 78,20K |
| 2026-06-16 | $32,24 | -3,88 % | $33,69 | $34,11 | $32,20 | 78,50K |
| 2026-06-15 | $33,54 | +2,37 % | $33,46 | $33,75 | $32,13 | 52,20K |
| 2026-06-12 | $32,76 | +3,72 % | $31,68 | $33,02 | $31,50 | 60,70K |
| 2026-06-11 | $31,59 | +3,78 % | $30,84 | $31,92 | $30,50 | 31,00K |
| 2026-06-10 | $30,44 | -4,19 % | $32,13 | $32,84 | $30,41 | 17,40K |
| 2026-06-09 | $31,77 | -0,90 % | $31,72 | $32,61 | $31,40 | 12,70K |
| 2026-06-08 | $32,06 | -0,25 % | $32,40 | $32,95 | $31,70 | 15,50K |
| 2026-06-05 | $32,14 | -6,42 % | $34,09 | $34,09 | $31,56 | 40,00K |
| 2026-06-04 | $34,35 | +4,27 % | $32,94 | $35,06 | $32,94 | 35,60K |
| 2026-06-03 | $32,94 | -0,18 % | $32,76 | $33,37 | $32,68 | 23,50K |
| 2026-06-02 | $33,00 | -3,79 % | $34,29 | $34,29 | $32,63 | 24,10K |
| 2026-06-01 | $34,30 | +2,85 % | $32,65 | $34,93 | $32,65 | 59,60K |
| 2026-05-29 | $33,35 | -0,45 % | $33,50 | $33,50 | $32,16 | 21,40K |
| 2026-05-28 | $33,50 | -0,65 % | $33,70 | $34,09 | $32,94 | 28,90K |
| 2026-05-27 | $33,72 | +1,69 % | $33,86 | $35,07 | $32,90 | 46,10K |
| 2026-05-26 | $33,16 | -3,62 % | $34,55 | $37,40 | $33,15 | 58,20K |