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 | $37,19 | -0,16 % | $37,38 | $37,53 | $36,71 | 2,47M |
| 2026-09-29 | $37,25 | +1,44 % | $36,30 | $37,43 | $36,20 | 2,75M |
| 2026-09-28 | $36,72 | -0,60 % | $36,85 | $36,85 | $36,10 | 2,52M |
| 2026-09-25 | $36,94 | -2,94 % | $38,10 | $38,26 | $36,48 | 2,43M |
| 2026-09-24 | $38,06 | +4,10 % | $36,50 | $38,34 | $36,07 | 3,11M |
| 2026-09-23 | $36,56 | -6,47 % | $39,51 | $39,51 | $36,07 | 3,17M |
| 2026-09-22 | $39,09 | +0,26 % | $39,76 | $39,76 | $37,97 | 2,35M |
| 2026-09-21 | $38,99 | -1,91 % | $40,00 | $40,26 | $38,60 | 4,05M |
| 2026-09-18 | $39,75 | -30,69 % | $44,02 | $44,85 | $39,08 | 17,95M |
| 2026-09-17 | $57,35 | +1,04 % | $57,60 | $58,15 | $56,87 | 1,83M |
| 2026-09-16 | $56,76 | +0,85 % | $56,67 | $57,88 | $56,40 | 723,60K |
| 2026-09-15 | $56,28 | -3,28 % | $58,13 | $58,13 | $56,17 | 587,00K |
| 2026-09-14 | $58,19 | -0,78 % | $59,36 | $59,60 | $58,00 | 408,50K |
| 2026-09-11 | $58,65 | -0,26 % | $60,00 | $60,00 | $58,53 | 466,80K |
| 2026-09-10 | $58,80 | -0,31 % | $58,74 | $59,40 | $58,00 | 798,80K |
| 2026-09-09 | $58,98 | -0,96 % | $59,04 | $59,81 | $58,53 | 489,40K |
| 2026-09-08 | $59,55 | -0,33 % | $58,95 | $60,36 | $58,27 | 608,50K |
| 2026-09-04 | $59,75 | -1,08 % | $60,02 | $60,57 | $59,43 | 459,10K |
| 2026-09-03 | $60,40 | +0,40 % | $60,19 | $60,69 | $59,61 | 471,70K |
| 2026-09-02 | $60,16 | +0,27 % | $60,56 | $61,75 | $59,68 | 637,20K |
| 2026-09-01 | $60,00 | -0,37 % | $60,48 | $61,15 | $59,54 | 418,80K |
| 2026-08-31 | $60,22 | +0,38 % | $59,84 | $60,81 | $59,22 | 752,60K |
| 2026-08-28 | $59,99 | -3,13 % | $61,31 | $61,62 | $59,81 | 587,90K |
| 2026-08-27 | $61,93 | -2,92 % | $63,13 | $63,78 | $61,85 | 587,00K |
| 2026-08-26 | $63,79 | +5,58 % | $60,42 | $64,81 | $59,26 | 1,30M |
| 2026-08-25 | $60,42 | -0,23 % | $61,01 | $61,67 | $60,26 | 418,00K |
| 2026-08-24 | $60,56 | -0,35 % | $60,77 | $61,04 | $60,00 | 628,80K |
| 2026-08-21 | $60,77 | +1,74 % | $60,45 | $61,57 | $59,73 | 783,70K |
| 2026-08-20 | $59,73 | -4,16 % | $61,41 | $62,51 | $59,27 | 626,80K |
| 2026-08-19 | $62,32 | -1,36 % | $64,71 | $64,93 | $62,18 | 558,90K |
| 2026-08-18 | $63,18 | +1,31 % | $61,28 | $63,85 | $61,28 | 914,90K |
| 2026-08-17 | $62,36 | +0,02 % | $61,98 | $62,77 | $61,23 | 689,70K |
| 2026-08-14 | $62,35 | -2,93 % | $63,60 | $63,90 | $61,63 | 921,90K |
| 2026-08-13 | $64,23 | -1,58 % | $65,66 | $65,70 | $63,73 | 496,40K |
| 2026-08-12 | $65,26 | +3,23 % | $63,49 | $65,42 | $63,01 | 778,20K |
| 2026-08-11 | $63,22 | -1,57 % | $64,50 | $64,95 | $62,82 | 665,60K |
| 2026-08-10 | $64,23 | +1,37 % | $62,98 | $64,25 | $62,85 | 510,70K |
| 2026-08-07 | $63,36 | -1,84 % | $63,00 | $64,49 | $62,63 | 720,20K |
| 2026-08-06 | $64,55 | +0,39 % | $64,50 | $65,49 | $63,91 | 435,00K |
| 2026-08-05 | $64,30 | +0,45 % | $64,74 | $66,40 | $63,99 | 617,30K |
| 2026-08-04 | $64,01 | +2,81 % | $63,07 | $64,31 | $62,43 | 639,30K |
| 2026-08-03 | $62,26 | -0,65 % | $63,21 | $63,33 | $61,16 | 540,70K |
| 2026-07-31 | $62,67 | -2,37 % | $63,94 | $64,50 | $62,56 | 737,00K |
| 2026-07-30 | $64,19 | +1,73 % | $62,93 | $64,56 | $61,86 | 541,50K |
| 2026-07-29 | $63,10 | -2,83 % | $65,32 | $65,64 | $62,85 | 703,50K |
| 2026-07-28 | $64,94 | -1,28 % | $66,14 | $66,71 | $64,15 | 485,00K |
| 2026-07-27 | $65,78 | +0,55 % | $65,55 | $66,43 | $64,30 | 517,10K |
| 2026-07-24 | $65,42 | 0,00 % | $65,99 | $65,99 | $64,26 | 529,90K |
| 2026-07-23 | $65,42 | -1,15 % | $65,52 | $65,85 | $64,80 | 490,70K |
| 2026-07-22 | $66,18 | -0,84 % | $66,26 | $66,98 | $65,65 | 593,40K |
| 2026-07-21 | $66,74 | +1,06 % | $66,40 | $66,86 | $65,78 | 832,60K |
| 2026-07-20 | $66,04 | -3,25 % | $68,15 | $68,80 | $65,96 | 701,60K |
| 2026-07-17 | $68,26 | +1,91 % | $66,20 | $69,58 | $66,18 | 1,34M |
| 2026-07-16 | $66,98 | -1,08 % | $67,70 | $67,76 | $65,97 | 1,50M |
| 2026-07-15 | $67,71 | +0,61 % | $67,30 | $67,81 | $65,77 | 772,00K |
| 2026-07-14 | $67,30 | -0,62 % | $67,75 | $68,05 | $66,47 | 1,05M |
| 2026-07-13 | $67,72 | -1,74 % | $67,79 | $67,87 | $65,53 | 1,53M |
| 2026-07-10 | $68,92 | -2,87 % | $70,57 | $71,03 | $67,21 | 1,54M |
| 2026-07-09 | $70,96 | +1,44 % | $70,47 | $72,66 | $69,15 | 2,59M |
| 2026-07-08 | $69,95 | +10,38 % | $63,08 | $70,84 | $62,90 | 4,76M |
| 2026-07-07 | $63,37 | +4,67 % | $61,10 | $63,97 | $60,27 | 1,44M |
| 2026-07-06 | $60,54 | -0,69 % | $60,78 | $61,17 | $59,62 | 1,73M |
| 2026-07-02 | $60,96 | +1,09 % | $60,33 | $61,63 | $60,00 | 1,46M |
| 2026-07-01 | $60,30 | -0,10 % | $59,95 | $60,88 | $59,61 | 1,27M |
| 2026-06-30 | $60,36 | +0,38 % | $60,09 | $60,53 | $59,56 | 1,25M |
| 2026-06-29 | $60,13 | +0,65 % | $59,03 | $60,16 | $58,13 | 1,69M |
| 2026-06-26 | $59,74 | +5,21 % | $56,97 | $60,32 | $56,79 | 8,84M |
| 2026-06-25 | $56,78 | +2,16 % | $55,40 | $57,14 | $55,28 | 1,12M |
| 2026-06-24 | $55,58 | +1,78 % | $54,61 | $56,55 | $54,61 | 1,43M |
| 2026-06-23 | $54,61 | -0,33 % | $54,62 | $55,47 | $54,12 | 1,50M |
| 2026-06-22 | $54,79 | +3,55 % | $52,91 | $55,59 | $52,91 | 1,86M |
| 2026-06-18 | $52,91 | -0,55 % | $54,09 | $54,73 | $52,53 | 1,93M |
| 2026-06-17 | $53,20 | +2,33 % | $52,26 | $53,83 | $52,11 | 1,16M |
| 2026-06-16 | $51,99 | -0,78 % | $52,49 | $52,68 | $51,54 | 710,00K |
| 2026-06-15 | $52,40 | +0,58 % | $52,14 | $52,74 | $51,67 | 1,17M |
| 2026-06-12 | $52,10 | -0,17 % | $52,02 | $53,07 | $52,01 | 704,20K |
| 2026-06-11 | $52,19 | +1,66 % | $52,62 | $52,62 | $51,11 | 1,73M |
| 2026-06-10 | $51,34 | -2,75 % | $52,75 | $53,76 | $51,29 | 1,26M |
| 2026-06-09 | $52,79 | +3,09 % | $52,14 | $52,87 | $51,33 | 1,43M |
| 2026-06-08 | $51,21 | -1,01 % | $51,92 | $52,55 | $50,91 | 1,18M |
| 2026-06-05 | $51,73 | -2,38 % | $53,14 | $53,61 | $51,52 | 1,69M |
| 2026-06-04 | $52,99 | -0,88 % | $53,50 | $54,63 | $52,95 | 1,37M |
| 2026-06-03 | $53,46 | +2,22 % | $52,30 | $53,86 | $52,30 | 1,71M |
| 2026-06-02 | $52,30 | -2,08 % | $53,41 | $54,39 | $52,21 | 1,90M |
| 2026-06-01 | $53,41 | -2,41 % | $54,43 | $55,24 | $53,10 | 1,35M |
| 2026-05-29 | $54,73 | -0,11 % | $54,76 | $55,38 | $54,37 | 1,38M |
| 2026-05-28 | $54,79 | +1,65 % | $53,61 | $55,54 | $53,24 | 2,42M |
| 2026-05-27 | $53,90 | -0,15 % | $54,00 | $54,50 | $53,37 | 2,27M |
| 2026-05-26 | $53,98 | -0,35 % | $54,21 | $54,99 | $53,83 | 1,84M |
| 2026-05-22 | $54,17 | +0,09 % | $54,16 | $55,35 | $53,86 | 969,80K |