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 | $41,10 | +0,74 % | $41,14 | $41,44 | $41,00 | 1,27M |
| 2026-09-29 | $40,80 | -0,73 % | $40,93 | $40,93 | $40,47 | 1,35M |
| 2026-09-28 | $41,10 | +1,56 % | $41,02 | $41,37 | $40,85 | 1,55M |
| 2026-09-25 | $40,47 | -1,27 % | $40,68 | $40,85 | $40,32 | 1,27M |
| 2026-09-24 | $40,99 | +0,34 % | $40,91 | $41,35 | $40,91 | 955,70K |
| 2026-09-23 | $40,85 | -1,76 % | $41,34 | $41,48 | $40,60 | 1,35M |
| 2026-09-22 | $41,58 | +0,27 % | $41,58 | $41,78 | $41,33 | 1,87M |
| 2026-09-21 | $41,47 | +0,85 % | $41,63 | $41,74 | $41,10 | 1,46M |
| 2026-09-18 | $41,12 | -0,56 % | $41,21 | $41,42 | $41,04 | 1,46M |
| 2026-09-17 | $41,35 | -0,02 % | $41,68 | $41,83 | $41,34 | 1,47M |
| 2026-09-16 | $41,36 | -0,79 % | $41,80 | $42,00 | $41,33 | 1,13M |
| 2026-09-15 | $41,69 | -2,62 % | $42,41 | $42,41 | $41,64 | 1,24M |
| 2026-09-14 | $42,81 | +1,16 % | $42,21 | $42,87 | $42,21 | 779,10K |
| 2026-09-11 | $42,32 | +0,07 % | $42,59 | $42,98 | $42,32 | 1,31M |
| 2026-09-10 | $42,29 | -0,68 % | $42,74 | $42,80 | $42,23 | 1,40M |
| 2026-09-09 | $42,58 | -1,75 % | $43,14 | $43,40 | $42,34 | 1,54M |
| 2026-09-08 | $43,34 | -0,60 % | $43,46 | $43,89 | $43,29 | 1,60M |
| 2026-09-04 | $43,60 | -0,21 % | $43,74 | $43,94 | $43,56 | 799,60K |
| 2026-09-03 | $43,69 | -2,37 % | $44,30 | $44,40 | $43,24 | 1,42M |
| 2026-09-02 | $44,75 | -0,29 % | $44,89 | $45,76 | $44,73 | 1,20M |
| 2026-09-01 | $44,88 | +0,61 % | $44,53 | $45,10 | $44,48 | 1,11M |
| 2026-08-31 | $44,61 | -0,91 % | $44,79 | $45,04 | $44,46 | 2,24M |
| 2026-08-28 | $45,02 | +0,24 % | $45,29 | $45,51 | $44,77 | 1,14M |
| 2026-08-27 | $44,91 | -4,81 % | $45,80 | $46,97 | $44,67 | 3,03M |
| 2026-08-26 | $47,18 | -2,86 % | $47,73 | $48,13 | $47,09 | 2,45M |
| 2026-08-25 | $48,57 | -0,72 % | $48,20 | $48,59 | $47,65 | 1,86M |
| 2026-08-24 | $48,92 | -1,21 % | $48,34 | $48,92 | $47,05 | 1,74M |
| 2026-08-21 | $49,52 | +1,31 % | $48,99 | $49,73 | $48,89 | 972,00K |
| 2026-08-20 | $48,88 | +2,73 % | $48,00 | $48,98 | $47,78 | 1,37M |
| 2026-08-19 | $47,58 | +1,54 % | $47,03 | $47,91 | $47,03 | 1,55M |
| 2026-08-18 | $46,86 | -0,59 % | $46,82 | $47,30 | $46,71 | 854,60K |
| 2026-08-17 | $47,14 | -0,95 % | $47,35 | $47,39 | $46,84 | 1,28M |
| 2026-08-14 | $47,59 | +0,74 % | $47,23 | $47,67 | $47,07 | 722,20K |
| 2026-08-13 | $47,24 | -1,38 % | $48,05 | $48,33 | $47,21 | 1,77M |
| 2026-08-12 | $47,90 | +0,65 % | $47,50 | $47,95 | $47,50 | 1,44M |
| 2026-08-11 | $47,59 | -1,25 % | $47,34 | $47,78 | $47,13 | 1,05M |
| 2026-08-10 | $48,19 | +0,98 % | $47,63 | $48,26 | $47,63 | 939,90K |
| 2026-08-07 | $47,72 | -0,98 % | $47,99 | $48,45 | $47,49 | 1,38M |
| 2026-08-06 | $48,19 | +1,45 % | $47,88 | $48,24 | $47,69 | 1,34M |
| 2026-08-05 | $47,50 | -0,77 % | $48,32 | $48,39 | $47,46 | 1,21M |
| 2026-08-04 | $47,87 | -0,99 % | $47,88 | $48,19 | $47,58 | 1,70M |
| 2026-08-03 | $48,35 | +0,35 % | $48,80 | $49,10 | $47,97 | 1,76M |
| 2026-07-31 | $48,18 | +3,68 % | $47,24 | $48,47 | $47,07 | 3,06M |
| 2026-07-30 | $46,47 | +1,35 % | $47,48 | $48,49 | $45,78 | 2,20M |
| 2026-07-29 | $45,85 | +0,70 % | $45,94 | $46,40 | $45,67 | 2,24M |
| 2026-07-28 | $45,53 | +1,81 % | $45,50 | $46,15 | $45,35 | 1,92M |
| 2026-07-27 | $44,72 | +3,04 % | $44,08 | $44,86 | $44,08 | 1,57M |
| 2026-07-24 | $43,40 | +0,67 % | $43,31 | $43,59 | $42,88 | 1,36M |
| 2026-07-23 | $43,11 | -0,71 % | $43,25 | $43,56 | $42,85 | 1,72M |
| 2026-07-22 | $43,42 | +1,52 % | $42,73 | $43,50 | $42,60 | 1,48M |
| 2026-07-21 | $42,77 | -2,64 % | $43,83 | $43,99 | $42,70 | 1,90M |
| 2026-07-20 | $43,93 | +0,14 % | $44,32 | $44,58 | $43,75 | 1,17M |
| 2026-07-17 | $43,87 | -1,04 % | $44,47 | $44,63 | $43,68 | 1,34M |
| 2026-07-16 | $44,33 | +2,69 % | $44,15 | $44,61 | $44,15 | 1,10M |
| 2026-07-15 | $43,17 | -0,30 % | $43,33 | $44,16 | $43,04 | 1,63M |
| 2026-07-14 | $43,30 | -1,37 % | $44,54 | $44,62 | $43,15 | 2,49M |
| 2026-07-13 | $43,90 | +2,05 % | $43,92 | $44,41 | $43,76 | 2,00M |
| 2026-07-10 | $43,02 | +1,68 % | $43,20 | $43,55 | $42,97 | 1,33M |
| 2026-07-09 | $42,31 | -0,96 % | $42,29 | $42,45 | $41,96 | 1,66M |
| 2026-07-08 | $42,72 | +1,18 % | $43,12 | $43,17 | $42,67 | 1,64M |
| 2026-07-07 | $42,22 | -0,64 % | $42,99 | $43,00 | $42,07 | 1,68M |
| 2026-07-06 | $42,49 | +1,89 % | $43,00 | $43,00 | $41,96 | 1,92M |
| 2026-07-02 | $41,70 | +1,81 % | $41,76 | $42,03 | $41,48 | 1,86M |
| 2026-07-01 | $40,96 | +0,22 % | $40,65 | $41,15 | $40,45 | 1,06M |
| 2026-06-30 | $40,87 | +0,05 % | $41,00 | $41,09 | $40,67 | 1,14M |
| 2026-06-29 | $40,85 | 0,00 % | $40,80 | $41,13 | $40,49 | 1,22M |
| 2026-06-26 | $40,85 | +1,67 % | $40,30 | $41,11 | $40,21 | 1,46M |
| 2026-06-25 | $40,18 | -2,12 % | $40,94 | $41,16 | $40,15 | 1,47M |
| 2026-06-24 | $41,05 | +0,22 % | $40,86 | $41,25 | $40,80 | 1,62M |
| 2026-06-23 | $40,96 | -1,37 % | $41,65 | $41,65 | $40,84 | 1,76M |
| 2026-06-22 | $41,53 | -3,26 % | $42,05 | $42,50 | $41,52 | 2,12M |
| 2026-06-18 | $42,93 | -0,81 % | $42,88 | $43,06 | $42,42 | 2,31M |
| 2026-06-17 | $43,28 | -0,85 % | $42,93 | $43,87 | $42,76 | 1,70M |
| 2026-06-16 | $43,65 | -1,36 % | $44,17 | $44,35 | $43,07 | 3,34M |
| 2026-06-15 | $44,25 | -0,85 % | $44,80 | $44,98 | $44,20 | 2,34M |
| 2026-06-12 | $44,63 | +2,41 % | $44,09 | $44,69 | $43,85 | 1,86M |
| 2026-06-11 | $43,58 | -0,48 % | $43,56 | $44,10 | $43,26 | 1,41M |
| 2026-06-10 | $43,79 | +2,50 % | $43,24 | $44,29 | $42,99 | 3,51M |
| 2026-06-09 | $42,72 | +0,92 % | $42,60 | $43,00 | $42,34 | 1,64M |
| 2026-06-08 | $42,33 | -1,28 % | $42,79 | $43,12 | $42,32 | 1,79M |
| 2026-06-05 | $42,88 | +0,07 % | $42,90 | $43,01 | $42,55 | 1,75M |
| 2026-06-04 | $42,85 | -0,21 % | $42,96 | $43,22 | $42,69 | 1,29M |
| 2026-06-03 | $42,94 | -1,04 % | $42,90 | $43,54 | $42,60 | 1,50M |
| 2026-06-02 | $43,39 | +1,12 % | $43,42 | $43,72 | $43,22 | 1,57M |
| 2026-06-01 | $42,91 | +1,13 % | $43,00 | $43,46 | $42,64 | 1,63M |
| 2026-05-29 | $42,43 | -1,42 % | $43,09 | $43,52 | $42,42 | 2,83M |
| 2026-05-28 | $43,04 | -2,32 % | $43,28 | $43,55 | $43,04 | 1,56M |
| 2026-05-27 | $44,06 | -0,38 % | $42,85 | $44,23 | $42,84 | 1,81M |
| 2026-05-26 | $44,23 | -0,74 % | $44,32 | $44,52 | $43,83 | 1,52M |
| 2026-05-22 | $44,56 | -0,85 % | $44,20 | $44,95 | $44,15 | 1,35M |