Markt geöffnet· · 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 | $31,74 | +0,52 % | $32,03 | $32,78 | $31,64 | 2,41M |
| 2026-09-30 | $31,57 | +9,01 % | $29,21 | $32,11 | $29,21 | 11,17M |
| 2026-09-29 | $28,96 | -0,10 % | $29,05 | $29,46 | $28,45 | 3,65M |
| 2026-09-28 | $28,99 | -1,56 % | $28,64 | $29,40 | $28,03 | 5,53M |
| 2026-09-25 | $29,45 | -0,41 % | $29,40 | $30,41 | $29,03 | 4,45M |
| 2026-09-24 | $29,57 | -0,74 % | $29,60 | $29,99 | $28,83 | 5,66M |
| 2026-09-23 | $29,79 | -1,13 % | $30,20 | $30,88 | $29,76 | 3,51M |
| 2026-09-22 | $30,13 | -3,27 % | $32,00 | $32,01 | $29,53 | 7,72M |
| 2026-09-21 | $31,15 | +3,04 % | $30,72 | $31,15 | $30,06 | 5,24M |
| 2026-09-18 | $30,23 | -0,46 % | $30,75 | $30,84 | $29,46 | 7,61M |
| 2026-09-17 | $30,37 | -1,56 % | $30,94 | $31,50 | $30,18 | 5,71M |
| 2026-09-16 | $30,85 | -0,61 % | $30,53 | $31,44 | $30,37 | 4,53M |
| 2026-09-15 | $31,04 | +0,10 % | $30,45 | $31,89 | $30,37 | 3,32M |
| 2026-09-14 | $31,01 | +2,75 % | $30,57 | $31,24 | $29,84 | 4,29M |
| 2026-09-11 | $30,18 | -1,24 % | $30,56 | $31,13 | $30,13 | 3,37M |
| 2026-09-10 | $30,56 | +0,46 % | $29,75 | $31,20 | $29,68 | 5,20M |
| 2026-09-09 | $30,42 | -1,20 % | $31,12 | $31,18 | $30,21 | 5,37M |
| 2026-09-08 | $30,79 | -1,79 % | $31,08 | $31,50 | $30,17 | 5,19M |
| 2026-09-04 | $31,35 | -4,07 % | $32,65 | $32,81 | $31,26 | 4,78M |
| 2026-09-03 | $32,68 | +7,36 % | $30,90 | $32,75 | $30,90 | 10,66M |
| 2026-09-02 | $30,44 | -3,55 % | $30,94 | $31,75 | $30,34 | 8,67M |
| 2026-09-01 | $31,56 | +1,91 % | $30,40 | $32,05 | $30,27 | 13,87M |
| 2026-08-31 | $30,97 | +1,41 % | $30,41 | $31,05 | $29,72 | 12,66M |
| 2026-08-28 | $30,54 | +1,06 % | $29,80 | $30,83 | $29,55 | 9,28M |
| 2026-08-27 | $30,22 | +7,05 % | $28,80 | $30,39 | $28,80 | 10,02M |
| 2026-08-26 | $28,23 | +1,26 % | $27,31 | $28,55 | $27,20 | 3,90M |
| 2026-08-25 | $27,88 | -2,07 % | $28,00 | $28,46 | $27,60 | 4,75M |
| 2026-08-24 | $28,47 | -2,06 % | $28,73 | $29,19 | $28,40 | 3,14M |
| 2026-08-21 | $29,07 | +4,38 % | $28,11 | $29,11 | $27,11 | 5,51M |
| 2026-08-20 | $27,85 | -3,27 % | $28,64 | $28,74 | $27,51 | 6,37M |
| 2026-08-19 | $28,79 | +1,98 % | $28,24 | $29,40 | $28,24 | 4,52M |
| 2026-08-18 | $28,23 | -2,08 % | $28,56 | $29,21 | $28,15 | 5,03M |
| 2026-08-17 | $28,83 | -0,76 % | $28,85 | $29,24 | $28,39 | 6,87M |
| 2026-08-14 | $29,05 | -1,92 % | $29,83 | $29,87 | $28,84 | 4,85M |
| 2026-08-13 | $29,62 | +3,75 % | $28,70 | $29,75 | $28,19 | 7,66M |
| 2026-08-12 | $28,55 | -2,06 % | $28,99 | $29,89 | $28,03 | 7,99M |
| 2026-08-11 | $29,15 | +5,85 % | $27,48 | $29,18 | $27,00 | 15,17M |
| 2026-08-10 | $27,54 | +3,38 % | $26,61 | $27,82 | $26,30 | 7,20M |
| 2026-08-07 | $26,64 | +4,23 % | $25,51 | $26,65 | $25,00 | 9,23M |
| 2026-08-06 | $25,56 | -5,58 % | $26,80 | $27,01 | $25,29 | 15,55M |
| 2026-08-05 | $27,07 | +11,58 % | $24,65 | $28,50 | $24,45 | 36,37M |
| 2026-08-04 | $24,26 | +7,54 % | $23,20 | $24,48 | $23,01 | 19,59M |
| 2026-08-03 | $22,56 | +4,44 % | $22,05 | $22,99 | $22,03 | 7,09M |
| 2026-07-31 | $21,60 | +1,08 % | $20,98 | $21,75 | $20,91 | 5,04M |
| 2026-07-30 | $21,37 | -3,22 % | $21,42 | $21,47 | $20,83 | 4,77M |
| 2026-07-29 | $22,08 | +0,87 % | $21,87 | $22,99 | $21,84 | 7,66M |
| 2026-07-28 | $21,89 | +5,54 % | $20,78 | $22,03 | $20,29 | 7,17M |
| 2026-07-27 | $20,74 | +8,42 % | $19,71 | $21,01 | $19,71 | 8,07M |
| 2026-07-24 | $19,13 | -1,29 % | $19,70 | $19,83 | $19,07 | 4,53M |
| 2026-07-23 | $19,38 | -3,96 % | $20,38 | $20,45 | $19,16 | 5,88M |
| 2026-07-22 | $20,18 | -4,77 % | $21,10 | $21,20 | $19,91 | 7,36M |
| 2026-07-21 | $21,19 | -0,70 % | $21,05 | $21,92 | $20,97 | 5,84M |
| 2026-07-20 | $21,34 | -1,57 % | $21,18 | $21,88 | $20,63 | 5,71M |
| 2026-07-17 | $21,68 | +1,31 % | $20,75 | $22,49 | $20,60 | 9,42M |
| 2026-07-16 | $21,40 | -4,51 % | $22,32 | $22,79 | $21,24 | 6,37M |
| 2026-07-15 | $22,41 | -0,53 % | $22,95 | $23,34 | $22,34 | 6,93M |
| 2026-07-14 | $22,53 | +3,02 % | $20,75 | $22,63 | $20,50 | 7,75M |
| 2026-07-13 | $21,87 | +1,77 % | $21,45 | $22,84 | $21,45 | 10,66M |
| 2026-07-10 | $21,49 | -1,96 % | $22,50 | $22,58 | $21,20 | 6,56M |
| 2026-07-09 | $21,92 | +1,20 % | $21,11 | $22,46 | $20,77 | 12,71M |
| 2026-07-08 | $21,66 | -0,96 % | $21,25 | $21,74 | $20,94 | 10,19M |
| 2026-07-07 | $21,87 | +0,23 % | $22,08 | $22,90 | $21,13 | 12,17M |
| 2026-07-06 | $21,82 | +5,41 % | $20,49 | $21,90 | $20,34 | 7,79M |
| 2026-07-02 | $20,70 | -0,67 % | $20,80 | $21,24 | $20,36 | 6,34M |
| 2026-07-01 | $20,84 | +5,89 % | $20,16 | $21,36 | $20,00 | 8,38M |
| 2026-06-30 | $19,68 | -0,25 % | $19,46 | $19,78 | $19,05 | 5,04M |
| 2026-06-29 | $19,73 | +3,95 % | $19,30 | $20,04 | $19,26 | 7,75M |
| 2026-06-26 | $18,98 | +6,15 % | $17,84 | $19,11 | $17,81 | 12,39M |
| 2026-06-25 | $17,88 | -5,10 % | $18,94 | $18,94 | $17,77 | 10,12M |
| 2026-06-24 | $18,84 | -3,43 % | $19,39 | $20,28 | $18,47 | 10,30M |
| 2026-06-23 | $19,51 | +5,63 % | $19,52 | $20,50 | $19,12 | 16,27M |
| 2026-06-22 | $18,47 | -2,28 % | $18,80 | $19,37 | $18,02 | 8,28M |
| 2026-06-18 | $18,90 | +2,16 % | $18,59 | $18,96 | $17,82 | 9,94M |
| 2026-06-17 | $18,50 | -6,23 % | $19,12 | $19,64 | $18,50 | 10,52M |
| 2026-06-16 | $19,73 | -0,20 % | $19,50 | $20,19 | $19,25 | 8,39M |
| 2026-06-15 | $19,77 | -2,18 % | $20,60 | $20,71 | $19,68 | 9,24M |
| 2026-06-12 | $20,21 | +0,75 % | $20,03 | $20,30 | $19,37 | 9,63M |
| 2026-06-11 | $20,06 | +0,65 % | $19,55 | $20,08 | $19,14 | 8,41M |
| 2026-06-10 | $19,93 | -5,46 % | $20,73 | $21,30 | $19,91 | 4,90M |
| 2026-06-09 | $21,08 | -3,13 % | $21,31 | $21,98 | $19,88 | 7,90M |
| 2026-06-08 | $21,76 | -1,18 % | $21,97 | $22,17 | $21,41 | 5,98M |
| 2026-06-05 | $22,02 | -4,88 % | $22,85 | $23,40 | $21,70 | 9,62M |
| 2026-06-04 | $23,15 | -0,52 % | $23,36 | $23,85 | $22,56 | 6,89M |
| 2026-06-03 | $23,27 | -7,84 % | $24,55 | $24,75 | $22,58 | 11,32M |
| 2026-06-02 | $25,25 | +0,12 % | $25,55 | $25,95 | $24,38 | 12,99M |
| 2026-06-01 | $25,22 | +10,18 % | $23,66 | $25,74 | $23,36 | 20,52M |
| 2026-05-29 | $22,89 | +13,43 % | $20,50 | $23,03 | $20,40 | 15,45M |
| 2026-05-28 | $20,18 | +3,70 % | $19,30 | $20,50 | $19,25 | 9,55M |
| 2026-05-27 | $19,46 | -0,97 % | $19,80 | $20,54 | $19,08 | 9,33M |
| 2026-05-26 | $19,65 | +4,58 % | $18,88 | $19,80 | $18,65 | 8,54M |