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 | $27,13 | -0,77 % | $27,41 | $27,57 | $26,93 | 4,16M |
| 2026-09-29 | $27,34 | -0,36 % | $27,50 | $27,66 | $27,02 | 6,77M |
| 2026-09-28 | $27,44 | -3,48 % | $28,24 | $28,29 | $27,20 | 5,01M |
| 2026-09-25 | $28,43 | +1,03 % | $28,26 | $28,82 | $28,11 | 4,35M |
| 2026-09-24 | $28,14 | -1,78 % | $28,83 | $29,20 | $27,64 | 6,64M |
| 2026-09-23 | $28,65 | -7,43 % | $30,57 | $30,91 | $28,60 | 7,42M |
| 2026-09-22 | $30,95 | +0,98 % | $31,47 | $31,59 | $30,10 | 3,65M |
| 2026-09-21 | $30,65 | +2,82 % | $30,00 | $30,85 | $29,83 | 3,24M |
| 2026-09-18 | $29,81 | -0,96 % | $29,97 | $30,64 | $29,73 | 6,54M |
| 2026-09-17 | $30,10 | -3,86 % | $31,76 | $31,78 | $30,02 | 4,18M |
| 2026-09-16 | $31,31 | -3,72 % | $32,31 | $32,38 | $31,03 | 3,87M |
| 2026-09-15 | $32,52 | -1,99 % | $32,89 | $33,06 | $32,10 | 1,76M |
| 2026-09-14 | $33,18 | +2,09 % | $32,69 | $33,54 | $32,51 | 2,42M |
| 2026-09-11 | $32,50 | +4,00 % | $31,65 | $32,66 | $31,20 | 2,93M |
| 2026-09-10 | $31,25 | -2,77 % | $31,73 | $31,94 | $31,05 | 3,99M |
| 2026-09-09 | $32,14 | -0,68 % | $32,22 | $32,67 | $31,82 | 2,94M |
| 2026-09-08 | $32,36 | -6,45 % | $33,72 | $34,38 | $32,25 | 5,13M |
| 2026-09-04 | $34,59 | -2,12 % | $34,81 | $35,00 | $34,04 | 3,78M |
| 2026-09-03 | $35,34 | +2,20 % | $35,71 | $36,54 | $34,43 | 2,74M |
| 2026-09-02 | $34,58 | +3,38 % | $33,56 | $34,99 | $33,47 | 2,65M |
| 2026-09-01 | $33,45 | -4,32 % | $34,20 | $34,58 | $33,12 | 3,69M |
| 2026-08-31 | $34,96 | -1,96 % | $35,27 | $35,64 | $34,80 | 3,06M |
| 2026-08-28 | $35,66 | +0,65 % | $35,65 | $36,83 | $35,32 | 2,69M |
| 2026-08-27 | $35,43 | +1,37 % | $35,13 | $35,58 | $34,21 | 4,34M |
| 2026-08-26 | $34,95 | -3,16 % | $36,10 | $36,37 | $34,93 | 2,30M |
| 2026-08-25 | $36,09 | -2,59 % | $37,48 | $37,58 | $35,93 | 3,42M |
| 2026-08-24 | $37,05 | +3,26 % | $35,67 | $37,15 | $35,65 | 3,16M |
| 2026-08-21 | $35,88 | +0,45 % | $35,84 | $36,49 | $35,34 | 1,88M |
| 2026-08-20 | $35,72 | -2,35 % | $35,78 | $36,37 | $35,08 | 2,21M |
| 2026-08-19 | $36,58 | +5,81 % | $35,26 | $37,41 | $35,26 | 3,55M |
| 2026-08-18 | $34,57 | +2,52 % | $34,42 | $35,13 | $34,04 | 3,35M |
| 2026-08-17 | $33,72 | -3,05 % | $34,60 | $34,61 | $33,41 | 5,04M |
| 2026-08-14 | $34,78 | -3,17 % | $35,97 | $36,32 | $34,52 | 2,77M |
| 2026-08-13 | $35,92 | +8,00 % | $33,76 | $36,22 | $33,10 | 4,66M |
| 2026-08-12 | $33,26 | -2,58 % | $33,75 | $34,40 | $32,69 | 2,91M |
| 2026-08-11 | $34,14 | +1,16 % | $33,09 | $34,84 | $32,50 | 3,48M |
| 2026-08-10 | $33,75 | +0,42 % | $33,40 | $34,50 | $32,72 | 4,15M |
| 2026-08-07 | $33,61 | +0,54 % | $33,48 | $34,63 | $32,99 | 4,93M |
| 2026-08-06 | $33,43 | -7,40 % | $30,81 | $33,54 | $29,86 | 11,52M |
| 2026-08-05 | $36,10 | -0,50 % | $36,32 | $36,84 | $35,83 | 4,76M |
| 2026-08-04 | $36,28 | +3,30 % | $34,89 | $36,36 | $34,70 | 2,83M |
| 2026-08-03 | $35,12 | +3,11 % | $34,62 | $35,53 | $34,22 | 3,34M |
| 2026-07-31 | $34,06 | +1,04 % | $33,68 | $34,22 | $33,20 | 4,40M |
| 2026-07-30 | $33,71 | -0,85 % | $33,21 | $33,78 | $32,11 | 3,34M |
| 2026-07-29 | $34,00 | +0,97 % | $32,23 | $34,80 | $32,00 | 3,61M |
| 2026-07-28 | $33,67 | +5,23 % | $32,26 | $34,00 | $32,15 | 2,88M |
| 2026-07-27 | $32,00 | +4,03 % | $31,39 | $32,75 | $31,39 | 2,69M |
| 2026-07-24 | $30,76 | +3,99 % | $29,70 | $31,10 | $29,58 | 3,81M |
| 2026-07-23 | $29,58 | -5,68 % | $31,14 | $31,25 | $29,39 | 4,14M |
| 2026-07-22 | $31,36 | -1,54 % | $32,15 | $32,28 | $31,10 | 2,48M |
| 2026-07-21 | $31,85 | -3,57 % | $32,36 | $33,03 | $31,67 | 2,71M |
| 2026-07-20 | $33,03 | -2,58 % | $33,89 | $33,94 | $32,60 | 3,48M |
| 2026-07-17 | $33,90 | -0,51 % | $33,63 | $34,34 | $33,05 | 3,01M |
| 2026-07-16 | $34,08 | +0,69 % | $34,22 | $34,40 | $33,33 | 2,75M |
| 2026-07-15 | $33,85 | +6,23 % | $32,69 | $34,13 | $32,64 | 3,83M |
| 2026-07-14 | $31,86 | -1,03 % | $31,82 | $32,55 | $31,50 | 2,72M |
| 2026-07-13 | $32,19 | 0,00 % | $31,84 | $33,02 | $31,46 | 2,89M |
| 2026-07-10 | $32,19 | -3,74 % | $33,84 | $34,46 | $32,13 | 2,60M |
| 2026-07-09 | $33,44 | +3,63 % | $31,86 | $33,60 | $31,75 | 3,94M |
| 2026-07-08 | $32,27 | -1,56 % | $32,33 | $32,90 | $31,36 | 3,79M |
| 2026-07-07 | $32,78 | -0,55 % | $34,08 | $34,40 | $32,67 | 3,18M |
| 2026-07-06 | $32,96 | -1,41 % | $33,22 | $33,81 | $32,95 | 4,21M |
| 2026-07-02 | $33,43 | +1,24 % | $33,43 | $33,95 | $32,87 | 4,11M |
| 2026-07-01 | $33,02 | +4,76 % | $32,04 | $33,82 | $31,76 | 6,27M |
| 2026-06-30 | $31,52 | +0,45 % | $31,14 | $31,73 | $29,92 | 4,28M |
| 2026-06-29 | $31,38 | +0,74 % | $31,55 | $31,55 | $30,69 | 3,21M |
| 2026-06-26 | $31,15 | +5,92 % | $29,42 | $31,26 | $29,42 | 4,94M |
| 2026-06-25 | $29,41 | -3,70 % | $30,54 | $30,68 | $29,23 | 5,27M |
| 2026-06-24 | $30,54 | +0,13 % | $30,62 | $31,83 | $30,45 | 3,74M |
| 2026-06-23 | $30,50 | +0,63 % | $30,62 | $31,11 | $30,08 | 3,41M |
| 2026-06-22 | $30,31 | -5,61 % | $31,57 | $32,43 | $30,22 | 4,63M |
| 2026-06-18 | $32,11 | +0,31 % | $32,09 | $32,54 | $31,48 | 5,40M |
| 2026-06-17 | $32,01 | -3,76 % | $33,25 | $34,52 | $31,97 | 4,63M |
| 2026-06-16 | $33,26 | +2,78 % | $32,18 | $33,35 | $31,83 | 6,60M |
| 2026-06-15 | $32,36 | +1,03 % | $32,60 | $34,11 | $31,83 | 5,46M |
| 2026-06-12 | $32,03 | -2,05 % | $32,10 | $32,92 | $31,50 | 5,52M |
| 2026-06-11 | $32,70 | -3,63 % | $33,57 | $33,88 | $31,49 | 11,27M |
| 2026-06-10 | $33,93 | -4,29 % | $35,24 | $35,67 | $33,91 | 4,34M |
| 2026-06-09 | $35,45 | +1,90 % | $34,79 | $36,16 | $34,65 | 4,46M |
| 2026-06-08 | $34,79 | -0,77 % | $35,11 | $35,34 | $34,16 | 4,06M |
| 2026-06-05 | $35,06 | -2,39 % | $35,87 | $36,54 | $34,89 | 3,33M |
| 2026-06-04 | $35,92 | +1,15 % | $36,36 | $36,99 | $35,51 | 4,96M |
| 2026-06-03 | $35,51 | -2,36 % | $36,24 | $36,24 | $34,37 | 4,96M |
| 2026-06-02 | $36,37 | +0,33 % | $36,03 | $37,24 | $34,95 | 3,91M |
| 2026-06-01 | $36,25 | +3,57 % | $35,37 | $36,47 | $34,64 | 4,49M |
| 2026-05-29 | $35,00 | -1,24 % | $35,53 | $35,77 | $34,75 | 19,07M |
| 2026-05-28 | $35,44 | -1,69 % | $35,76 | $35,91 | $35,31 | 3,53M |
| 2026-05-27 | $36,05 | +0,87 % | $35,79 | $37,64 | $35,70 | 3,39M |
| 2026-05-26 | $35,74 | -1,65 % | $36,01 | $36,96 | $35,59 | 3,81M |
| 2026-05-22 | $36,34 | -1,12 % | $36,54 | $37,12 | $35,80 | 2,90M |