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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27,70 | -1,11 % | $28,25 | $28,29 | $27,59 | 1,14M |
| 2026-09-29 | $28,01 | -0,50 % | $28,16 | $28,43 | $27,73 | 1,47M |
| 2026-09-28 | $28,15 | -3,92 % | $29,31 | $29,31 | $27,91 | 1,07M |
| 2026-09-25 | $29,30 | +1,35 % | $28,97 | $29,72 | $28,78 | 811,40K |
| 2026-09-24 | $28,91 | -1,50 % | $29,58 | $29,94 | $28,37 | 1,17M |
| 2026-09-23 | $29,35 | -7,09 % | $31,35 | $31,43 | $29,33 | 1,41M |
| 2026-09-22 | $31,59 | +1,48 % | $31,91 | $32,23 | $30,64 | 1,23M |
| 2026-09-21 | $31,13 | +2,91 % | $30,51 | $31,35 | $30,32 | 937,90K |
| 2026-09-18 | $30,25 | -1,34 % | $30,53 | $31,15 | $30,20 | 1,60M |
| 2026-09-17 | $30,66 | -4,19 % | $32,52 | $32,67 | $30,63 | 826,30K |
| 2026-09-16 | $32,00 | -3,56 % | $32,94 | $32,95 | $31,76 | 1,07M |
| 2026-09-15 | $33,18 | -1,92 % | $33,58 | $33,74 | $32,74 | 558,70K |
| 2026-09-14 | $33,83 | +1,81 % | $33,57 | $34,18 | $33,16 | 957,90K |
| 2026-09-11 | $33,23 | +4,23 % | $32,53 | $33,42 | $31,90 | 752,00K |
| 2026-09-10 | $31,88 | -2,83 % | $32,45 | $32,52 | $31,75 | 797,60K |
| 2026-09-09 | $32,81 | -0,67 % | $32,88 | $33,28 | $32,43 | 1,04M |
| 2026-09-08 | $33,03 | -6,48 % | $35,00 | $35,00 | $32,83 | 1,03M |
| 2026-09-04 | $35,32 | -2,00 % | $35,34 | $35,88 | $34,76 | 553,00K |
| 2026-09-03 | $36,04 | +1,69 % | $36,45 | $37,43 | $35,30 | 593,20K |
| 2026-09-02 | $35,44 | +3,14 % | $34,36 | $35,88 | $34,36 | 671,30K |
| 2026-09-01 | $34,36 | -4,00 % | $35,20 | $35,39 | $34,08 | 666,90K |
| 2026-08-31 | $35,79 | -2,24 % | $36,45 | $36,91 | $35,72 | 862,60K |
| 2026-08-28 | $36,61 | +0,72 % | $36,44 | $37,65 | $36,27 | 660,90K |
| 2026-08-27 | $36,35 | +1,03 % | $36,04 | $36,52 | $35,27 | 693,20K |
| 2026-08-26 | $35,98 | -2,99 % | $36,87 | $37,35 | $35,97 | 501,90K |
| 2026-08-25 | $37,09 | -2,27 % | $38,43 | $38,45 | $36,93 | 839,50K |
| 2026-08-24 | $37,95 | +3,18 % | $37,00 | $38,12 | $36,55 | 913,30K |
| 2026-08-21 | $36,78 | +0,57 % | $36,88 | $37,34 | $36,20 | 906,20K |
| 2026-08-20 | $36,57 | -2,32 % | $37,27 | $37,30 | $35,91 | 1,09M |
| 2026-08-19 | $37,44 | +6,12 % | $35,73 | $38,15 | $35,56 | 1,31M |
| 2026-08-18 | $35,28 | +2,80 % | $34,64 | $35,74 | $34,44 | 1,22M |
| 2026-08-17 | $34,32 | -2,39 % | $34,93 | $34,93 | $33,91 | 1,45M |
| 2026-08-14 | $35,16 | -2,95 % | $36,34 | $36,62 | $34,93 | 1,05M |
| 2026-08-13 | $36,23 | +8,18 % | $33,91 | $36,54 | $33,36 | 1,30M |
| 2026-08-12 | $33,49 | -2,28 % | $33,87 | $34,30 | $32,79 | 1,20M |
| 2026-08-11 | $34,27 | +0,59 % | $33,69 | $35,10 | $33,15 | 1,21M |
| 2026-08-10 | $34,07 | +0,35 % | $33,79 | $34,69 | $33,08 | 1,26M |
| 2026-08-07 | $33,95 | +0,56 % | $34,23 | $35,08 | $33,38 | 1,39M |
| 2026-08-06 | $33,76 | -8,48 % | $31,12 | $33,83 | $30,57 | 3,36M |
| 2026-08-05 | $36,89 | -0,38 % | $37,05 | $37,59 | $36,57 | 1,40M |
| 2026-08-04 | $37,03 | +3,44 % | $35,45 | $37,09 | $35,45 | 1,14M |
| 2026-08-03 | $35,80 | +3,20 % | $35,12 | $36,17 | $34,83 | 1,18M |
| 2026-07-31 | $34,69 | +1,88 % | $33,36 | $34,83 | $33,36 | 2,94M |
| 2026-07-30 | $34,05 | -0,79 % | $33,80 | $34,07 | $32,39 | 1,63M |
| 2026-07-29 | $34,32 | +1,51 % | $32,83 | $35,07 | $32,56 | 2,25M |
| 2026-07-28 | $33,81 | +5,69 % | $32,04 | $33,88 | $32,04 | 1,40M |
| 2026-07-27 | $31,99 | +4,27 % | $31,35 | $32,76 | $31,35 | 768,60K |
| 2026-07-24 | $30,68 | +3,79 % | $29,91 | $31,10 | $29,59 | 1,09M |
| 2026-07-23 | $29,56 | -5,71 % | $31,12 | $31,22 | $29,35 | 1,17M |
| 2026-07-22 | $31,35 | -1,42 % | $31,85 | $32,05 | $30,98 | 880,60K |
| 2026-07-21 | $31,80 | -3,17 % | $32,16 | $32,85 | $31,47 | 1,01M |
| 2026-07-20 | $32,84 | -2,58 % | $33,30 | $33,68 | $32,34 | 1,01M |
| 2026-07-17 | $33,71 | -0,82 % | $33,79 | $34,18 | $32,89 | 907,10K |
| 2026-07-16 | $33,99 | +0,74 % | $34,31 | $34,46 | $33,33 | 918,80K |
| 2026-07-15 | $33,74 | +6,10 % | $32,32 | $34,07 | $32,32 | 1,07M |
| 2026-07-14 | $31,80 | -0,44 % | $31,50 | $32,60 | $31,32 | 1,23M |
| 2026-07-13 | $31,94 | -0,19 % | $32,00 | $32,72 | $31,30 | 772,90K |
| 2026-07-10 | $32,00 | -3,64 % | $33,75 | $34,22 | $31,92 | 589,70K |
| 2026-07-09 | $33,21 | +3,36 % | $31,64 | $33,36 | $31,62 | 969,20K |
| 2026-07-08 | $32,13 | -1,71 % | $32,74 | $32,80 | $31,31 | 860,70K |
| 2026-07-07 | $32,69 | -0,79 % | $33,82 | $34,12 | $32,62 | 1,19M |
| 2026-07-06 | $32,95 | -1,41 % | $33,33 | $33,55 | $32,73 | 1,28M |
| 2026-07-02 | $33,42 | +2,36 % | $33,01 | $33,70 | $32,66 | 1,42M |
| 2026-07-01 | $32,65 | +4,08 % | $31,50 | $33,42 | $31,50 | 1,42M |
| 2026-06-30 | $31,37 | -0,06 % | $30,54 | $31,51 | $29,82 | 1,33M |
| 2026-06-29 | $31,39 | +0,67 % | $31,50 | $31,50 | $30,70 | 1,06M |
| 2026-06-26 | $31,18 | +7,00 % | $29,18 | $31,28 | $29,18 | 1,55M |
| 2026-06-25 | $29,14 | -4,46 % | $30,50 | $30,68 | $29,03 | 1,60M |
| 2026-06-24 | $30,50 | -0,20 % | $30,81 | $31,90 | $30,49 | 1,74M |
| 2026-06-23 | $30,56 | +0,33 % | $30,77 | $31,15 | $30,24 | 2,04M |
| 2026-06-22 | $30,46 | -6,25 % | $31,78 | $32,76 | $30,40 | 1,70M |
| 2026-06-18 | $32,49 | +0,74 % | $32,20 | $32,85 | $31,72 | 2,05M |
| 2026-06-17 | $32,25 | -3,76 % | $33,17 | $34,86 | $32,22 | 1,36M |
| 2026-06-16 | $33,51 | +2,54 % | $32,69 | $33,70 | $32,12 | 1,39M |
| 2026-06-15 | $32,68 | +1,43 % | $32,88 | $34,33 | $32,17 | 1,12M |
| 2026-06-12 | $32,22 | -2,51 % | $32,81 | $33,22 | $31,85 | 1,25M |
| 2026-06-11 | $33,05 | -3,08 % | $34,00 | $34,11 | $31,83 | 3,39M |
| 2026-06-10 | $34,10 | -4,83 % | $35,29 | $35,98 | $34,06 | 1,09M |
| 2026-06-09 | $35,83 | +3,05 % | $34,62 | $36,34 | $34,62 | 1,69M |
| 2026-06-08 | $34,77 | -1,75 % | $35,00 | $35,55 | $34,50 | 762,90K |
| 2026-06-05 | $35,39 | -1,64 % | $35,88 | $36,65 | $34,97 | 905,20K |
| 2026-06-04 | $35,98 | +1,10 % | $36,25 | $37,10 | $35,56 | 1,28M |
| 2026-06-03 | $35,59 | -2,71 % | $36,20 | $36,28 | $34,68 | 1,53M |
| 2026-06-02 | $36,58 | +0,38 % | $36,38 | $37,40 | $35,15 | 1,09M |
| 2026-06-01 | $36,44 | +3,05 % | $35,36 | $36,70 | $34,92 | 972,90K |
| 2026-05-29 | $35,36 | -1,23 % | $35,93 | $36,13 | $35,23 | 1,55M |
| 2026-05-28 | $35,80 | -1,57 % | $36,26 | $36,26 | $35,67 | 989,40K |
| 2026-05-27 | $36,37 | +0,44 % | $36,15 | $38,13 | $36,15 | 984,80K |
| 2026-05-26 | $36,21 | -1,82 % | $36,42 | $37,40 | $36,06 | 1,19M |
| 2026-05-22 | $36,88 | -0,99 % | $37,06 | $37,57 | $36,33 | 863,60K |