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 | $44,37 | -1,27 % | $45,15 | $45,43 | $44,07 | 861,10K |
| 2026-09-29 | $44,94 | -0,73 % | $45,14 | $45,19 | $44,55 | 825,90K |
| 2026-09-28 | $45,27 | -0,72 % | $45,17 | $45,63 | $44,73 | 911,80K |
| 2026-09-25 | $45,60 | +0,55 % | $45,35 | $45,60 | $45,00 | 1,24M |
| 2026-09-24 | $45,35 | -0,66 % | $45,67 | $45,88 | $45,30 | 763,00K |
| 2026-09-23 | $45,65 | -0,89 % | $46,49 | $46,58 | $45,56 | 921,10K |
| 2026-09-22 | $46,06 | -1,12 % | $46,44 | $47,12 | $46,01 | 765,30K |
| 2026-09-21 | $46,58 | -1,50 % | $47,11 | $47,28 | $46,55 | 629,20K |
| 2026-09-18 | $47,29 | +0,28 % | $47,25 | $47,50 | $46,91 | 1,43M |
| 2026-09-17 | $47,16 | +0,55 % | $46,72 | $47,27 | $46,44 | 1,01M |
| 2026-09-16 | $46,90 | -0,68 % | $47,32 | $47,82 | $46,52 | 683,70K |
| 2026-09-15 | $47,22 | -1,38 % | $47,85 | $48,13 | $47,03 | 812,50K |
| 2026-09-14 | $47,88 | -2,35 % | $49,34 | $49,79 | $47,83 | 919,50K |
| 2026-09-11 | $49,03 | +1,74 % | $48,19 | $49,07 | $48,10 | 653,30K |
| 2026-09-10 | $48,19 | -2,23 % | $49,45 | $49,46 | $47,98 | 1,16M |
| 2026-09-09 | $49,29 | -0,28 % | $49,65 | $49,89 | $48,72 | 551,90K |
| 2026-09-08 | $49,43 | -0,22 % | $49,25 | $49,79 | $49,02 | 702,10K |
| 2026-09-04 | $49,54 | +0,71 % | $49,18 | $49,57 | $48,62 | 739,60K |
| 2026-09-03 | $49,19 | +0,47 % | $49,17 | $49,75 | $48,90 | 615,30K |
| 2026-09-02 | $48,96 | -0,06 % | $48,64 | $49,10 | $48,12 | 1,20M |
| 2026-09-01 | $48,99 | +1,85 % | $48,38 | $49,14 | $48,22 | 891,40K |
| 2026-08-31 | $48,10 | -0,41 % | $48,31 | $48,75 | $47,72 | 755,70K |
| 2026-08-28 | $48,30 | +1,02 % | $48,01 | $48,30 | $47,72 | 427,10K |
| 2026-08-27 | $47,81 | -1,48 % | $48,28 | $48,49 | $47,62 | 745,40K |
| 2026-08-26 | $48,53 | +1,23 % | $48,00 | $48,83 | $48,00 | 573,90K |
| 2026-08-25 | $47,94 | -1,22 % | $48,42 | $48,71 | $47,93 | 542,20K |
| 2026-08-24 | $48,53 | +0,35 % | $48,45 | $48,64 | $47,92 | 524,60K |
| 2026-08-21 | $48,36 | -0,60 % | $48,76 | $49,12 | $48,10 | 540,90K |
| 2026-08-20 | $48,65 | -0,73 % | $49,39 | $49,84 | $48,62 | 494,90K |
| 2026-08-19 | $49,01 | -1,59 % | $49,85 | $49,98 | $48,80 | 742,30K |
| 2026-08-18 | $49,80 | +2,49 % | $48,90 | $50,07 | $48,90 | 850,10K |
| 2026-08-17 | $48,59 | -0,67 % | $48,77 | $49,17 | $48,41 | 656,50K |
| 2026-08-14 | $48,92 | +1,30 % | $48,65 | $49,00 | $48,29 | 1,79M |
| 2026-08-13 | $48,29 | +0,25 % | $48,34 | $48,80 | $48,22 | 865,70K |
| 2026-08-12 | $48,17 | +0,10 % | $48,26 | $48,84 | $48,16 | 645,00K |
| 2026-08-11 | $48,12 | +1,52 % | $47,50 | $48,49 | $47,44 | 774,80K |
| 2026-08-10 | $47,40 | +1,67 % | $46,80 | $47,59 | $46,80 | 1,25M |
| 2026-08-07 | $46,62 | -0,72 % | $47,00 | $47,43 | $46,51 | 742,20K |
| 2026-08-06 | $46,96 | +1,76 % | $47,03 | $47,40 | $46,13 | 1,14M |
| 2026-08-05 | $46,15 | -1,11 % | $46,59 | $46,85 | $45,99 | 891,30K |
| 2026-08-04 | $46,67 | -0,15 % | $46,12 | $46,97 | $45,80 | 831,50K |
| 2026-08-03 | $46,74 | +0,37 % | $46,00 | $46,74 | $45,42 | 749,00K |
| 2026-07-31 | $46,57 | -2,00 % | $46,35 | $46,77 | $45,85 | 1,07M |
| 2026-07-30 | $47,52 | +1,13 % | $46,90 | $47,81 | $46,74 | 1,00M |
| 2026-07-29 | $46,99 | -0,15 % | $47,24 | $47,68 | $46,77 | 1,08M |
| 2026-07-28 | $47,06 | +0,71 % | $46,78 | $47,93 | $46,75 | 980,90K |
| 2026-07-27 | $46,73 | -1,56 % | $47,30 | $47,50 | $46,47 | 1,15M |
| 2026-07-24 | $47,47 | -0,96 % | $47,98 | $48,63 | $47,46 | 613,80K |
| 2026-07-23 | $47,93 | +1,85 % | $47,15 | $48,00 | $47,06 | 891,80K |
| 2026-07-22 | $47,06 | +1,01 % | $46,95 | $47,45 | $46,75 | 430,60K |
| 2026-07-21 | $46,59 | -0,04 % | $46,86 | $47,00 | $46,37 | 986,80K |
| 2026-07-20 | $46,61 | +1,39 % | $46,03 | $46,99 | $45,94 | 650,50K |
| 2026-07-17 | $45,97 | -0,22 % | $46,15 | $46,51 | $45,81 | 465,90K |
| 2026-07-16 | $46,07 | +1,54 % | $45,38 | $46,30 | $45,38 | 367,50K |
| 2026-07-15 | $45,37 | -1,20 % | $45,74 | $46,18 | $45,35 | 619,90K |
| 2026-07-14 | $45,92 | +0,39 % | $46,07 | $46,30 | $45,75 | 757,50K |
| 2026-07-13 | $45,74 | +2,51 % | $45,25 | $46,20 | $44,91 | 749,30K |
| 2026-07-10 | $44,62 | -0,56 % | $45,35 | $45,38 | $44,40 | 808,40K |
| 2026-07-09 | $44,87 | -0,93 % | $45,21 | $45,42 | $44,84 | 618,90K |
| 2026-07-08 | $45,29 | +1,09 % | $45,17 | $45,39 | $44,72 | 637,70K |
| 2026-07-07 | $44,80 | +2,54 % | $44,15 | $45,20 | $44,15 | 773,10K |
| 2026-07-06 | $43,69 | +0,05 % | $43,82 | $44,31 | $43,64 | 880,20K |
| 2026-07-02 | $43,67 | +1,25 % | $43,59 | $43,75 | $43,22 | 558,30K |
| 2026-07-01 | $43,13 | -1,44 % | $43,40 | $43,67 | $43,02 | 700,10K |
| 2026-06-30 | $43,76 | +0,85 % | $43,50 | $44,21 | $43,49 | 777,90K |
| 2026-06-29 | $43,39 | +0,88 % | $43,15 | $43,58 | $42,83 | 923,60K |
| 2026-06-26 | $43,01 | +0,54 % | $42,78 | $43,14 | $42,64 | 623,50K |
| 2026-06-25 | $42,78 | +1,59 % | $42,15 | $43,11 | $42,15 | 678,40K |
| 2026-06-24 | $42,11 | -3,22 % | $43,33 | $43,37 | $42,11 | 1,25M |
| 2026-06-23 | $43,51 | +1,23 % | $43,04 | $43,58 | $42,76 | 848,70K |
| 2026-06-22 | $42,98 | +0,05 % | $43,29 | $43,39 | $42,59 | 970,30K |
| 2026-06-18 | $42,96 | -1,65 % | $43,32 | $43,63 | $42,58 | 3,75M |
| 2026-06-17 | $43,68 | -0,16 % | $43,99 | $43,99 | $43,25 | 989,10K |
| 2026-06-16 | $43,75 | -0,48 % | $43,63 | $43,94 | $43,51 | 739,80K |
| 2026-06-15 | $43,96 | -1,37 % | $43,53 | $44,15 | $43,27 | 1,14M |
| 2026-06-12 | $44,57 | +1,43 % | $43,51 | $44,61 | $43,51 | 1,42M |
| 2026-06-11 | $43,94 | -0,66 % | $44,77 | $45,06 | $43,72 | 874,80K |
| 2026-06-10 | $44,23 | +1,68 % | $44,67 | $45,08 | $44,00 | 907,60K |
| 2026-06-09 | $43,50 | -1,94 % | $44,21 | $44,21 | $43,45 | 781,60K |
| 2026-06-08 | $44,36 | -0,02 % | $44,46 | $44,76 | $43,75 | 999,50K |
| 2026-06-05 | $44,37 | -1,60 % | $45,04 | $45,43 | $44,27 | 1,05M |
| 2026-06-04 | $45,09 | +2,41 % | $43,85 | $45,25 | $43,80 | 1,02M |
| 2026-06-03 | $44,03 | +0,94 % | $43,76 | $44,27 | $43,52 | 496,60K |
| 2026-06-02 | $43,62 | +0,88 % | $43,66 | $43,94 | $43,30 | 599,40K |
| 2026-06-01 | $43,24 | +0,86 % | $43,22 | $43,56 | $42,95 | 791,70K |
| 2026-05-29 | $42,87 | -2,35 % | $44,23 | $44,23 | $42,79 | 1,35M |
| 2026-05-28 | $43,90 | -1,37 % | $44,66 | $44,71 | $43,55 | 852,50K |
| 2026-05-27 | $44,51 | -1,96 % | $45,50 | $45,50 | $44,45 | 894,80K |
| 2026-05-26 | $45,40 | -1,33 % | $45,66 | $46,34 | $45,16 | 966,90K |
| 2026-05-22 | $46,01 | +1,61 % | $45,16 | $46,44 | $45,15 | 1,36M |