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 | $27,94 | -0,64 % | $27,97 | $28,09 | $27,34 | 77,42K |
| 2026-09-30 | $28,12 | -1,19 % | $28,56 | $28,83 | $28,00 | 704,90K |
| 2026-09-29 | $28,46 | -1,69 % | $28,50 | $28,75 | $28,11 | 815,00K |
| 2026-09-28 | $28,95 | -2,85 % | $30,25 | $30,25 | $28,84 | 575,10K |
| 2026-09-25 | $29,80 | -0,47 % | $29,64 | $30,57 | $29,52 | 354,70K |
| 2026-09-24 | $29,94 | +3,74 % | $29,01 | $30,11 | $28,50 | 897,60K |
| 2026-09-23 | $28,86 | -2,37 % | $29,54 | $29,90 | $28,68 | 613,10K |
| 2026-09-22 | $29,56 | -1,24 % | $29,66 | $30,35 | $29,33 | 482,80K |
| 2026-09-21 | $29,93 | -3,01 % | $30,38 | $30,65 | $29,53 | 670,20K |
| 2026-09-18 | $30,86 | -0,52 % | $31,11 | $31,12 | $30,28 | 3,85M |
| 2026-09-17 | $31,02 | +0,71 % | $30,93 | $31,76 | $30,75 | 668,80K |
| 2026-09-16 | $30,80 | -2,22 % | $31,06 | $31,71 | $30,34 | 575,70K |
| 2026-09-15 | $31,50 | -1,04 % | $31,78 | $32,47 | $31,37 | 471,70K |
| 2026-09-14 | $31,83 | -1,42 % | $32,26 | $32,57 | $31,66 | 439,30K |
| 2026-09-11 | $32,29 | -1,31 % | $34,28 | $34,28 | $32,29 | 531,70K |
| 2026-09-10 | $32,72 | -0,91 % | $33,43 | $33,43 | $32,31 | 557,60K |
| 2026-09-09 | $33,02 | +0,82 % | $32,85 | $33,28 | $32,69 | 930,90K |
| 2026-09-08 | $32,75 | +1,68 % | $32,78 | $33,20 | $32,43 | 471,80K |
| 2026-09-04 | $32,21 | -0,09 % | $32,05 | $32,33 | $31,50 | 227,50K |
| 2026-09-03 | $32,24 | -0,06 % | $32,31 | $32,69 | $31,97 | 327,40K |
| 2026-09-02 | $32,26 | -1,13 % | $32,17 | $32,56 | $31,68 | 365,50K |
| 2026-09-01 | $32,63 | +2,61 % | $32,28 | $33,01 | $32,03 | 722,20K |
| 2026-08-31 | $31,80 | +1,15 % | $31,75 | $32,07 | $31,25 | 443,40K |
| 2026-08-28 | $31,44 | -3,82 % | $32,75 | $32,84 | $31,43 | 288,30K |
| 2026-08-27 | $32,69 | +3,42 % | $31,41 | $32,80 | $31,16 | 270,30K |
| 2026-08-26 | $31,61 | -0,57 % | $31,76 | $32,22 | $31,50 | 406,40K |
| 2026-08-25 | $31,79 | +0,98 % | $31,25 | $32,08 | $30,95 | 680,80K |
| 2026-08-24 | $31,48 | -0,69 % | $31,24 | $32,67 | $30,61 | 494,60K |
| 2026-08-21 | $31,70 | -2,43 % | $32,53 | $32,84 | $31,50 | 472,70K |
| 2026-08-20 | $32,49 | +2,36 % | $32,03 | $32,87 | $32,03 | 604,40K |
| 2026-08-19 | $31,74 | -0,63 % | $32,10 | $32,20 | $31,25 | 435,90K |
| 2026-08-18 | $31,94 | +0,50 % | $32,05 | $32,20 | $31,43 | 585,50K |
| 2026-08-17 | $31,78 | +0,16 % | $31,71 | $31,82 | $31,26 | 624,80K |
| 2026-08-14 | $31,73 | +1,54 % | $31,25 | $32,00 | $31,19 | 434,50K |
| 2026-08-13 | $31,25 | -1,73 % | $31,11 | $31,74 | $30,79 | 507,10K |
| 2026-08-12 | $31,80 | -1,55 % | $32,57 | $32,92 | $31,50 | 482,10K |
| 2026-08-11 | $32,30 | +0,31 % | $32,37 | $32,90 | $31,97 | 656,90K |
| 2026-08-10 | $32,20 | +0,63 % | $32,43 | $32,52 | $31,25 | 1,04M |
| 2026-08-07 | $32,00 | -2,20 % | $32,51 | $33,13 | $31,80 | 424,60K |
| 2026-08-06 | $32,72 | -2,47 % | $35,02 | $35,02 | $32,26 | 688,50K |
| 2026-08-05 | $33,55 | +0,27 % | $33,80 | $34,18 | $33,28 | 494,50K |
| 2026-08-04 | $33,46 | -1,09 % | $33,18 | $33,99 | $33,02 | 517,40K |
| 2026-08-03 | $33,83 | -1,14 % | $33,17 | $34,58 | $32,83 | 581,40K |
| 2026-07-31 | $34,22 | +3,95 % | $33,33 | $34,88 | $32,90 | 632,30K |
| 2026-07-30 | $32,92 | +1,45 % | $32,89 | $33,67 | $32,62 | 723,40K |
| 2026-07-29 | $32,45 | +1,56 % | $32,77 | $33,84 | $32,32 | 966,80K |
| 2026-07-28 | $31,95 | -4,20 % | $33,19 | $33,19 | $30,80 | 502,40K |
| 2026-07-27 | $33,35 | -4,39 % | $34,34 | $35,03 | $32,98 | 469,70K |
| 2026-07-24 | $34,88 | -1,86 % | $35,73 | $36,29 | $34,76 | 300,80K |
| 2026-07-23 | $35,54 | -1,85 % | $36,70 | $36,85 | $35,27 | 668,70K |
| 2026-07-22 | $36,21 | +2,06 % | $35,80 | $36,89 | $35,74 | 599,50K |
| 2026-07-21 | $35,48 | +2,10 % | $35,13 | $35,78 | $34,18 | 595,10K |
| 2026-07-20 | $34,75 | +0,12 % | $34,41 | $35,49 | $34,25 | 889,20K |
| 2026-07-17 | $34,71 | -0,46 % | $34,72 | $35,14 | $33,40 | 1,23M |
| 2026-07-16 | $34,87 | +0,98 % | $34,38 | $34,89 | $33,71 | 590,20K |
| 2026-07-15 | $34,53 | -3,76 % | $36,15 | $36,37 | $33,78 | 451,10K |
| 2026-07-14 | $35,88 | +3,19 % | $35,25 | $36,00 | $34,76 | 314,70K |
| 2026-07-13 | $34,77 | +3,14 % | $34,29 | $35,24 | $33,97 | 539,80K |
| 2026-07-10 | $33,71 | -2,40 % | $34,57 | $34,83 | $33,35 | 667,30K |
| 2026-07-09 | $34,54 | +1,38 % | $34,21 | $34,93 | $33,60 | 1,05M |
| 2026-07-08 | $34,07 | +1,58 % | $33,78 | $34,32 | $33,22 | 798,50K |
| 2026-07-07 | $33,54 | +4,29 % | $32,16 | $33,64 | $31,95 | 679,90K |
| 2026-07-06 | $32,16 | +2,78 % | $31,32 | $33,26 | $31,32 | 1,22M |
| 2026-07-02 | $31,29 | -0,89 % | $31,72 | $32,69 | $30,69 | 1,09M |
| 2026-07-01 | $31,57 | -7,88 % | $34,06 | $34,54 | $31,39 | 1,82M |
| 2026-06-30 | $34,27 | +2,91 % | $33,68 | $34,87 | $33,56 | 1,61M |
| 2026-06-29 | $33,30 | +7,18 % | $31,22 | $33,36 | $31,22 | 1,97M |
| 2026-06-26 | $31,07 | +2,34 % | $30,25 | $31,68 | $30,11 | 2,12M |
| 2026-06-25 | $30,36 | +7,24 % | $28,28 | $30,36 | $28,28 | 1,92M |
| 2026-06-24 | $28,31 | -0,98 % | $28,00 | $29,23 | $27,50 | 2,15M |
| 2026-06-23 | $28,59 | -4,64 % | $29,64 | $30,15 | $28,16 | 2,71M |
| 2026-06-22 | $29,98 | -9,67 % | $30,36 | $31,00 | $28,69 | 4,44M |
| 2026-06-18 | $33,19 | +8,08 % | $30,58 | $33,19 | $29,20 | 14,75M |
| 2026-06-17 | $30,71 | -3,94 % | $32,28 | $32,67 | $30,62 | 1,03M |
| 2026-06-16 | $31,97 | -0,93 % | $31,81 | $32,68 | $31,08 | 1,65M |
| 2026-06-15 | $32,27 | -0,52 % | $31,55 | $33,40 | $30,58 | 1,84M |
| 2026-06-12 | $32,44 | +6,36 % | $31,71 | $36,21 | $31,45 | 3,86M |
| 2026-06-11 | $30,50 | +0,83 % | $30,77 | $30,94 | $30,10 | 381,80K |
| 2026-06-10 | $30,25 | +3,10 % | $29,46 | $30,33 | $29,46 | 643,40K |
| 2026-06-09 | $29,34 | -1,08 % | $29,70 | $29,86 | $28,75 | 598,00K |
| 2026-06-08 | $29,66 | +0,75 % | $29,63 | $30,55 | $29,63 | 317,70K |
| 2026-06-05 | $29,44 | -4,45 % | $30,89 | $31,00 | $28,98 | 687,40K |
| 2026-06-04 | $30,81 | +2,94 % | $29,56 | $30,99 | $29,55 | 535,00K |
| 2026-06-03 | $29,93 | -0,17 % | $30,01 | $30,43 | $29,59 | 421,40K |
| 2026-06-02 | $29,98 | +3,52 % | $28,98 | $30,13 | $28,80 | 314,50K |
| 2026-06-01 | $28,96 | -0,99 % | $29,42 | $30,04 | $28,77 | 609,50K |
| 2026-05-29 | $29,25 | -0,71 % | $29,31 | $29,56 | $28,63 | 780,20K |
| 2026-05-28 | $29,46 | -0,51 % | $29,64 | $29,92 | $28,80 | 719,30K |
| 2026-05-27 | $29,61 | -4,94 % | $30,62 | $30,92 | $29,46 | 736,00K |
| 2026-05-26 | $31,15 | -0,03 % | $31,09 | $31,90 | $30,85 | 720,90K |