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 | $48,90 | +2,39 % | $48,09 | $49,11 | $47,80 | 718,82K |
| 2026-09-30 | $47,76 | +0,04 % | $47,77 | $48,92 | $47,74 | 445,48K |
| 2026-09-29 | $47,74 | +0,27 % | $47,50 | $48,24 | $47,21 | 326,14K |
| 2026-09-28 | $47,61 | +0,13 % | $47,25 | $48,22 | $47,10 | 518,46K |
| 2026-09-25 | $47,55 | -2,18 % | $48,29 | $48,64 | $47,00 | 507,13K |
| 2026-09-24 | $48,61 | +1,80 % | $48,46 | $49,43 | $47,74 | 386,62K |
| 2026-09-23 | $47,75 | +1,55 % | $46,77 | $47,84 | $45,99 | 377,02K |
| 2026-09-22 | $47,02 | -0,57 % | $48,10 | $48,12 | $46,86 | 335,16K |
| 2026-09-21 | $47,29 | -1,68 % | $48,15 | $48,62 | $46,97 | 346,50K |
| 2026-09-18 | $48,10 | -2,55 % | $49,52 | $49,52 | $47,55 | 1,04M |
| 2026-09-17 | $49,36 | -0,36 % | $49,86 | $50,00 | $48,60 | 384,62K |
| 2026-09-16 | $49,54 | +0,43 % | $48,93 | $49,99 | $48,46 | 618,65K |
| 2026-09-15 | $49,33 | +1,86 % | $46,82 | $49,51 | $46,82 | 634,33K |
| 2026-09-14 | $48,43 | +2,98 % | $47,75 | $48,68 | $47,44 | 487,97K |
| 2026-09-11 | $47,03 | -0,44 % | $47,40 | $47,52 | $46,80 | 509,14K |
| 2026-09-10 | $47,24 | -1,56 % | $47,98 | $48,67 | $47,08 | 593,54K |
| 2026-09-09 | $47,99 | -1,42 % | $48,36 | $48,53 | $47,13 | 610,73K |
| 2026-09-08 | $48,68 | +1,02 % | $48,24 | $48,96 | $47,01 | 691,03K |
| 2026-09-04 | $48,19 | -4,88 % | $49,50 | $51,15 | $46,51 | 1,05M |
| 2026-09-03 | $50,66 | -0,76 % | $48,84 | $54,80 | $48,84 | 1,14M |
| 2026-09-02 | $51,05 | -2,56 % | $53,07 | $54,81 | $50,89 | 1,23M |
| 2026-09-01 | $52,39 | 0,00 % | $52,24 | $53,33 | $52,18 | 531,51K |
| 2026-08-31 | $52,39 | -2,46 % | $53,54 | $54,00 | $51,79 | 686,34K |
| 2026-08-28 | $53,71 | -0,61 % | $54,16 | $54,80 | $53,24 | 380,78K |
| 2026-08-27 | $54,04 | +1,75 % | $53,23 | $54,21 | $52,69 | 247,17K |
| 2026-08-26 | $53,11 | -1,45 % | $53,65 | $53,98 | $52,85 | 319,44K |
| 2026-08-25 | $53,89 | +1,30 % | $53,35 | $54,16 | $52,68 | 360,09K |
| 2026-08-24 | $53,20 | +3,14 % | $51,91 | $53,24 | $51,91 | 251,58K |
| 2026-08-21 | $51,58 | -0,96 % | $51,75 | $52,28 | $51,42 | 381,50K |
| 2026-08-20 | $52,08 | +0,21 % | $51,46 | $52,82 | $51,46 | 324,75K |
| 2026-08-19 | $51,97 | +1,68 % | $51,26 | $52,05 | $50,43 | 426,87K |
| 2026-08-18 | $51,11 | +0,61 % | $51,37 | $52,39 | $50,94 | 439,10K |
| 2026-08-17 | $50,80 | -1,15 % | $50,81 | $51,23 | $49,53 | 311,72K |
| 2026-08-14 | $51,39 | -0,83 % | $52,30 | $52,30 | $51,26 | 461,64K |
| 2026-08-13 | $51,82 | +3,76 % | $50,58 | $51,92 | $50,58 | 407,24K |
| 2026-08-12 | $49,94 | +0,73 % | $49,12 | $50,05 | $49,02 | 259,72K |
| 2026-08-11 | $49,58 | -4,03 % | $51,15 | $51,79 | $49,50 | 409,96K |
| 2026-08-10 | $51,66 | -1,28 % | $51,64 | $52,31 | $51,17 | 690,29K |
| 2026-08-07 | $52,33 | -2,46 % | $53,72 | $54,68 | $52,29 | 460,07K |
| 2026-08-06 | $53,65 | -1,49 % | $54,24 | $54,80 | $53,10 | 373,31K |
| 2026-08-05 | $54,46 | -0,40 % | $54,80 | $55,10 | $54,01 | 264,38K |
| 2026-08-04 | $54,68 | +2,98 % | $52,41 | $54,82 | $52,41 | 346,75K |
| 2026-08-03 | $53,10 | +1,72 % | $52,66 | $54,14 | $52,52 | 373,14K |
| 2026-07-31 | $52,20 | -0,55 % | $52,55 | $52,55 | $51,14 | 350,71K |
| 2026-07-30 | $52,49 | -5,80 % | $54,20 | $55,10 | $52,30 | 514,69K |
| 2026-07-29 | $55,72 | +2,62 % | $54,65 | $57,45 | $54,53 | 567,73K |
| 2026-07-28 | $54,30 | +6,45 % | $51,59 | $54,58 | $51,54 | 432,71K |
| 2026-07-27 | $51,01 | +2,95 % | $50,57 | $51,49 | $50,33 | 465,05K |
| 2026-07-24 | $49,55 | +1,70 % | $48,72 | $49,82 | $48,72 | 268,18K |
| 2026-07-23 | $48,72 | -1,52 % | $49,53 | $49,72 | $48,61 | 586,57K |
| 2026-07-22 | $49,47 | -2,54 % | $50,79 | $51,68 | $48,92 | 641,59K |
| 2026-07-21 | $50,76 | +1,56 % | $49,41 | $50,89 | $49,41 | 415,72K |
| 2026-07-20 | $49,98 | -1,94 % | $50,40 | $50,82 | $49,96 | 341,97K |
| 2026-07-17 | $50,97 | +0,06 % | $50,80 | $52,22 | $50,12 | 396,36K |
| 2026-07-16 | $50,94 | +2,89 % | $49,97 | $51,33 | $49,97 | 368,51K |
| 2026-07-15 | $49,51 | +0,49 % | $49,36 | $50,13 | $48,65 | 485,73K |
| 2026-07-14 | $49,27 | -1,06 % | $49,30 | $50,32 | $48,63 | 470,17K |
| 2026-07-13 | $49,80 | -1,01 % | $50,74 | $50,74 | $48,45 | 526,05K |
| 2026-07-10 | $50,31 | -0,22 % | $50,92 | $52,29 | $50,02 | 710,55K |
| 2026-07-09 | $50,42 | +0,24 % | $49,56 | $50,78 | $48,61 | 519,65K |
| 2026-07-08 | $50,30 | -3,81 % | $52,55 | $52,92 | $50,13 | 912,38K |
| 2026-07-07 | $52,29 | -0,46 % | $52,53 | $53,22 | $51,49 | 521,60K |
| 2026-07-06 | $52,53 | -0,44 % | $52,50 | $53,24 | $51,82 | 583,68K |
| 2026-07-02 | $52,76 | +3,43 % | $51,19 | $52,95 | $50,53 | 521,94K |
| 2026-07-01 | $51,01 | +5,15 % | $48,90 | $51,70 | $47,55 | 558,63K |
| 2026-06-30 | $48,51 | +2,86 % | $46,79 | $48,84 | $46,47 | 482,76K |
| 2026-06-29 | $47,16 | -2,14 % | $47,90 | $48,57 | $46,63 | 754,82K |
| 2026-06-26 | $48,19 | +5,77 % | $45,73 | $48,31 | $45,60 | 2,73M |
| 2026-06-25 | $45,56 | +2,89 % | $44,59 | $46,66 | $44,13 | 541,23K |
| 2026-06-24 | $44,28 | +0,77 % | $44,52 | $44,70 | $43,13 | 489,38K |
| 2026-06-23 | $43,94 | -2,33 % | $45,35 | $45,59 | $43,77 | 505,66K |
| 2026-06-22 | $44,99 | -3,66 % | $46,70 | $46,99 | $44,92 | 548,26K |
| 2026-06-18 | $46,70 | +2,82 % | $45,83 | $48,19 | $45,63 | 1,49M |
| 2026-06-17 | $45,42 | +0,73 % | $45,32 | $45,88 | $43,16 | 726,10K |
| 2026-06-16 | $45,09 | +4,06 % | $40,00 | $45,12 | $39,89 | 886,53K |
| 2026-06-15 | $43,33 | -1,90 % | $43,52 | $44,75 | $43,07 | 732,32K |
| 2026-06-12 | $44,17 | -1,08 % | $44,43 | $44,69 | $43,97 | 466,09K |
| 2026-06-11 | $44,65 | +0,59 % | $44,39 | $44,85 | $43,80 | 500,53K |
| 2026-06-10 | $44,39 | +0,98 % | $44,10 | $44,95 | $43,92 | 382,21K |
| 2026-06-09 | $43,96 | +0,27 % | $44,00 | $44,43 | $43,52 | 449,38K |
| 2026-06-08 | $43,84 | -0,72 % | $44,23 | $44,42 | $42,00 | 287,64K |
| 2026-06-05 | $44,16 | +0,18 % | $44,05 | $44,62 | $43,77 | 320,35K |
| 2026-06-04 | $44,08 | +2,61 % | $43,26 | $44,49 | $43,20 | 381,92K |
| 2026-06-03 | $42,96 | -2,61 % | $43,78 | $43,95 | $42,65 | 468,78K |
| 2026-06-02 | $44,11 | +1,08 % | $43,85 | $44,45 | $43,49 | 374,29K |
| 2026-06-01 | $43,64 | +3,71 % | $42,30 | $43,66 | $41,86 | 391,00K |
| 2026-05-29 | $42,08 | +1,01 % | $41,46 | $42,43 | $41,30 | 403,81K |
| 2026-05-28 | $41,66 | -0,43 % | $41,21 | $42,13 | $40,92 | 281,57K |
| 2026-05-27 | $41,84 | -1,60 % | $42,35 | $43,14 | $41,82 | 270,43K |
| 2026-05-26 | $42,52 | +0,43 % | $42,28 | $42,79 | $42,24 | 259,47K |