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 | $41,95 | +1,77 % | $41,39 | $42,33 | $41,15 | 2,30M |
| 2026-09-29 | $41,22 | +2,13 % | $40,34 | $41,73 | $40,34 | 2,11M |
| 2026-09-28 | $40,36 | +1,92 % | $39,62 | $41,15 | $38,79 | 2,81M |
| 2026-09-25 | $39,60 | +2,72 % | $38,57 | $39,66 | $38,49 | 2,15M |
| 2026-09-24 | $38,55 | -0,90 % | $38,85 | $39,42 | $38,13 | 2,16M |
| 2026-09-23 | $38,90 | -0,33 % | $39,05 | $39,35 | $38,26 | 1,88M |
| 2026-09-22 | $39,03 | -0,59 % | $40,00 | $40,00 | $37,59 | 2,44M |
| 2026-09-21 | $39,26 | +3,04 % | $38,48 | $39,44 | $37,38 | 1,99M |
| 2026-09-18 | $38,10 | -5,01 % | $40,11 | $40,11 | $37,88 | 3,79M |
| 2026-09-17 | $40,11 | -1,38 % | $40,82 | $41,00 | $39,67 | 2,63M |
| 2026-09-16 | $40,67 | -2,19 % | $39,94 | $40,97 | $39,37 | 3,12M |
| 2026-09-15 | $41,58 | -1,56 % | $42,30 | $42,35 | $40,29 | 4,20M |
| 2026-09-14 | $42,24 | +0,02 % | $42,99 | $43,50 | $42,12 | 2,17M |
| 2026-09-11 | $42,23 | -1,19 % | $42,26 | $43,01 | $42,14 | 1,28M |
| 2026-09-10 | $42,74 | -1,00 % | $42,77 | $43,71 | $42,53 | 1,37M |
| 2026-09-09 | $43,17 | -0,99 % | $43,26 | $43,58 | $42,82 | 1,37M |
| 2026-09-08 | $43,60 | -1,65 % | $43,85 | $44,30 | $43,00 | 1,21M |
| 2026-09-04 | $44,33 | -0,58 % | $44,35 | $44,54 | $43,70 | 1,26M |
| 2026-09-03 | $44,59 | +1,27 % | $44,47 | $45,01 | $43,93 | 1,36M |
| 2026-09-02 | $44,03 | +2,47 % | $42,98 | $44,91 | $42,75 | 2,02M |
| 2026-09-01 | $42,97 | -2,67 % | $43,68 | $44,11 | $42,92 | 1,80M |
| 2026-08-31 | $44,15 | +1,66 % | $43,67 | $44,34 | $42,85 | 1,58M |
| 2026-08-28 | $43,43 | -1,59 % | $43,86 | $45,73 | $42,88 | 1,73M |
| 2026-08-27 | $44,13 | -0,27 % | $44,85 | $45,03 | $43,50 | 1,45M |
| 2026-08-26 | $44,25 | -0,09 % | $44,29 | $45,77 | $44,01 | 1,61M |
| 2026-08-25 | $44,29 | -0,92 % | $44,86 | $45,28 | $43,40 | 1,62M |
| 2026-08-24 | $44,70 | +3,26 % | $43,38 | $45,23 | $43,38 | 1,64M |
| 2026-08-21 | $43,29 | +0,91 % | $42,94 | $43,51 | $42,74 | 1,29M |
| 2026-08-20 | $42,90 | -3,16 % | $44,46 | $44,80 | $42,71 | 1,78M |
| 2026-08-19 | $44,30 | -0,69 % | $44,49 | $45,27 | $44,14 | 1,76M |
| 2026-08-18 | $44,61 | +1,76 % | $44,51 | $44,74 | $43,69 | 1,97M |
| 2026-08-17 | $43,84 | -3,54 % | $45,08 | $45,25 | $43,78 | 2,42M |
| 2026-08-14 | $45,45 | -0,48 % | $45,70 | $45,93 | $44,96 | 962,50K |
| 2026-08-13 | $45,67 | -1,06 % | $46,34 | $46,49 | $44,76 | 2,05M |
| 2026-08-12 | $46,16 | -4,39 % | $47,95 | $48,59 | $46,11 | 2,34M |
| 2026-08-11 | $48,28 | -5,72 % | $51,07 | $51,47 | $48,00 | 2,18M |
| 2026-08-10 | $51,21 | -0,16 % | $50,43 | $53,30 | $50,37 | 1,93M |
| 2026-08-07 | $51,29 | -3,26 % | $53,30 | $54,16 | $51,00 | 2,10M |
| 2026-08-06 | $53,02 | -6,09 % | $56,48 | $56,77 | $52,01 | 1,99M |
| 2026-08-05 | $56,46 | +1,31 % | $64,77 | $69,07 | $55,81 | 3,99M |
| 2026-08-04 | $55,73 | +1,05 % | $54,75 | $56,25 | $54,25 | 1,85M |
| 2026-08-03 | $55,15 | -0,16 % | $55,25 | $56,28 | $54,67 | 884,80K |
| 2026-07-31 | $55,24 | -1,53 % | $55,72 | $56,04 | $53,62 | 1,35M |
| 2026-07-30 | $56,10 | -3,92 % | $57,56 | $58,27 | $55,80 | 1,57M |
| 2026-07-29 | $58,39 | +8,45 % | $53,97 | $59,97 | $53,71 | 2,37M |
| 2026-07-28 | $53,84 | +1,15 % | $53,10 | $54,68 | $51,52 | 1,06M |
| 2026-07-27 | $53,23 | +1,90 % | $53,50 | $55,79 | $52,82 | 625,30K |
| 2026-07-24 | $52,24 | +0,75 % | $52,98 | $53,31 | $51,79 | 648,40K |
| 2026-07-23 | $51,85 | -0,86 % | $52,07 | $52,47 | $51,24 | 1,01M |
| 2026-07-22 | $52,30 | -8,08 % | $56,51 | $56,58 | $52,22 | 1,35M |
| 2026-07-21 | $56,90 | -0,49 % | $56,66 | $57,49 | $56,20 | 803,50K |
| 2026-07-20 | $57,18 | +2,05 % | $55,41 | $57,79 | $55,41 | 1,06M |
| 2026-07-17 | $56,03 | +2,94 % | $53,48 | $56,18 | $53,36 | 997,20K |
| 2026-07-16 | $54,43 | -0,40 % | $54,26 | $55,44 | $54,18 | 711,70K |
| 2026-07-15 | $54,65 | +2,07 % | $53,96 | $54,76 | $52,76 | 765,90K |
| 2026-07-14 | $53,54 | +0,87 % | $52,04 | $53,94 | $51,66 | 1,19M |
| 2026-07-13 | $53,08 | -3,88 % | $55,67 | $55,71 | $52,70 | 1,46M |
| 2026-07-10 | $55,22 | -1,60 % | $56,81 | $56,85 | $53,42 | 815,90K |
| 2026-07-09 | $56,12 | +1,15 % | $55,00 | $56,47 | $54,04 | 744,10K |
| 2026-07-08 | $55,48 | -0,77 % | $55,25 | $55,79 | $54,00 | 1,23M |
| 2026-07-07 | $55,91 | -1,46 % | $57,96 | $58,81 | $55,35 | 1,54M |
| 2026-07-06 | $56,74 | +5,48 % | $53,25 | $57,34 | $52,80 | 1,62M |
| 2026-07-02 | $53,79 | -3,36 % | $55,24 | $57,11 | $52,52 | 1,53M |
| 2026-07-01 | $55,66 | -0,13 % | $56,65 | $57,08 | $55,02 | 1,25M |
| 2026-06-30 | $55,73 | -0,54 % | $55,66 | $56,48 | $54,71 | 1,78M |
| 2026-06-29 | $56,03 | +1,56 % | $55,34 | $57,50 | $54,76 | 1,83M |
| 2026-06-26 | $55,17 | +3,74 % | $53,40 | $55,41 | $52,43 | 4,03M |
| 2026-06-25 | $53,18 | +0,43 % | $52,42 | $53,46 | $51,70 | 1,08M |
| 2026-06-24 | $52,95 | +0,42 % | $51,82 | $53,77 | $51,79 | 1,64M |
| 2026-06-23 | $52,73 | +1,48 % | $51,51 | $53,45 | $51,45 | 1,12M |
| 2026-06-22 | $51,96 | +0,99 % | $50,68 | $52,07 | $50,41 | 1,17M |
| 2026-06-18 | $51,45 | +1,34 % | $50,22 | $51,55 | $49,96 | 2,47M |
| 2026-06-17 | $50,77 | -3,77 % | $53,16 | $53,16 | $50,66 | 1,03M |
| 2026-06-16 | $52,76 | +2,13 % | $51,52 | $53,09 | $50,56 | 1,85M |
| 2026-06-15 | $51,66 | +2,81 % | $50,56 | $51,95 | $49,50 | 2,47M |
| 2026-06-12 | $50,25 | -1,47 % | $51,00 | $51,30 | $49,51 | 936,30K |
| 2026-06-11 | $51,00 | -1,87 % | $52,05 | $52,05 | $50,35 | 1,35M |
| 2026-06-10 | $51,97 | -2,29 % | $52,34 | $53,82 | $51,42 | 1,66M |
| 2026-06-09 | $53,19 | -3,26 % | $54,11 | $54,58 | $51,79 | 1,72M |
| 2026-06-08 | $54,98 | +0,84 % | $54,07 | $55,74 | $53,00 | 1,10M |
| 2026-06-05 | $54,52 | +0,07 % | $54,53 | $55,94 | $53,71 | 1,60M |
| 2026-06-04 | $54,48 | -2,85 % | $56,32 | $57,13 | $54,44 | 1,02M |
| 2026-06-03 | $56,08 | -1,23 % | $55,84 | $56,35 | $54,76 | 852,50K |
| 2026-06-02 | $56,78 | -1,13 % | $56,20 | $58,02 | $55,91 | 1,08M |
| 2026-06-01 | $57,43 | +3,57 % | $55,24 | $57,54 | $55,24 | 1,40M |
| 2026-05-29 | $55,45 | -2,24 % | $56,68 | $57,17 | $55,16 | 1,81M |
| 2026-05-28 | $56,72 | +0,32 % | $56,75 | $57,70 | $55,43 | 1,07M |
| 2026-05-27 | $56,54 | -9,33 % | $61,46 | $61,46 | $56,08 | 1,72M |
| 2026-05-26 | $62,36 | +3,83 % | $60,60 | $62,73 | $59,41 | 1,53M |
| 2026-05-22 | $60,06 | -1,70 % | $61,54 | $62,20 | $59,31 | 1,27M |