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 | $46,47 | -0,68 % | $46,40 | $47,11 | $46,40 | 871,20K |
| 2026-09-29 | $46,79 | +0,13 % | $46,90 | $46,94 | $46,09 | 754,30K |
| 2026-09-28 | $46,73 | +0,17 % | $46,38 | $46,82 | $46,11 | 774,20K |
| 2026-09-25 | $46,65 | +0,11 % | $46,51 | $47,16 | $46,47 | 570,40K |
| 2026-09-24 | $46,60 | -0,38 % | $46,49 | $46,65 | $46,07 | 677,40K |
| 2026-09-23 | $46,78 | -0,28 % | $46,55 | $47,00 | $46,31 | 593,50K |
| 2026-09-22 | $46,91 | +1,54 % | $46,85 | $47,06 | $46,55 | 1,05M |
| 2026-09-21 | $46,20 | +0,28 % | $46,21 | $46,28 | $45,75 | 626,80K |
| 2026-09-18 | $46,07 | +0,74 % | $45,78 | $46,13 | $45,43 | 3,08M |
| 2026-09-17 | $45,73 | -0,35 % | $46,61 | $46,91 | $45,48 | 769,50K |
| 2026-09-16 | $45,89 | -0,63 % | $46,40 | $46,73 | $45,67 | 800,20K |
| 2026-09-15 | $46,18 | +0,20 % | $46,20 | $46,24 | $45,62 | 669,10K |
| 2026-09-14 | $46,09 | -0,19 % | $45,66 | $46,79 | $45,44 | 957,50K |
| 2026-09-11 | $46,18 | +1,45 % | $46,32 | $46,32 | $45,79 | 785,10K |
| 2026-09-10 | $45,52 | -2,38 % | $46,18 | $46,30 | $45,40 | 780,30K |
| 2026-09-09 | $46,63 | -1,48 % | $47,51 | $47,60 | $46,52 | 685,30K |
| 2026-09-08 | $47,33 | -0,59 % | $48,18 | $48,18 | $47,06 | 1,23M |
| 2026-09-04 | $47,61 | -0,02 % | $47,45 | $47,96 | $47,37 | 570,50K |
| 2026-09-03 | $47,62 | +1,54 % | $47,39 | $47,80 | $47,06 | 735,70K |
| 2026-09-02 | $46,90 | +0,56 % | $46,79 | $47,30 | $46,39 | 823,20K |
| 2026-09-01 | $46,64 | -2,43 % | $47,33 | $47,57 | $46,51 | 929,10K |
| 2026-08-31 | $47,80 | -0,52 % | $47,88 | $48,05 | $47,48 | 1,06M |
| 2026-08-28 | $48,05 | -1,03 % | $48,75 | $48,75 | $47,76 | 656,40K |
| 2026-08-27 | $48,55 | -1,36 % | $48,97 | $49,50 | $48,05 | 668,40K |
| 2026-08-26 | $49,22 | +0,82 % | $48,90 | $49,38 | $48,79 | 749,10K |
| 2026-08-25 | $48,82 | -0,08 % | $49,31 | $49,35 | $48,39 | 842,40K |
| 2026-08-24 | $48,86 | -0,31 % | $49,51 | $49,54 | $48,67 | 878,80K |
| 2026-08-21 | $49,01 | +0,39 % | $49,23 | $49,24 | $48,59 | 623,10K |
| 2026-08-20 | $48,82 | -1,55 % | $48,94 | $49,39 | $48,59 | 468,60K |
| 2026-08-19 | $49,59 | +0,77 % | $49,67 | $50,17 | $49,42 | 667,40K |
| 2026-08-18 | $49,21 | -2,19 % | $50,10 | $50,37 | $49,11 | 628,50K |
| 2026-08-17 | $50,31 | -1,29 % | $50,72 | $50,93 | $50,24 | 656,30K |
| 2026-08-14 | $50,97 | +0,47 % | $50,39 | $51,00 | $49,80 | 583,80K |
| 2026-08-13 | $50,73 | -0,57 % | $51,54 | $51,86 | $50,47 | 808,00K |
| 2026-08-12 | $51,02 | -1,54 % | $52,09 | $52,35 | $50,95 | 677,60K |
| 2026-08-11 | $51,82 | +1,49 % | $51,64 | $52,16 | $51,49 | 809,90K |
| 2026-08-10 | $51,06 | -0,70 % | $51,02 | $51,50 | $50,70 | 685,50K |
| 2026-08-07 | $51,42 | -0,81 % | $51,56 | $51,91 | $51,21 | 723,40K |
| 2026-08-06 | $51,84 | -1,74 % | $52,72 | $53,17 | $51,69 | 859,10K |
| 2026-08-05 | $52,76 | -0,79 % | $53,18 | $53,48 | $52,73 | 759,20K |
| 2026-08-04 | $53,18 | +3,87 % | $51,91 | $53,19 | $51,27 | 910,70K |
| 2026-08-03 | $51,20 | +1,37 % | $50,83 | $51,72 | $50,83 | 980,80K |
| 2026-07-31 | $50,51 | +0,78 % | $50,48 | $51,16 | $49,94 | 1,13M |
| 2026-07-30 | $50,12 | -2,77 % | $52,84 | $53,00 | $49,11 | 1,75M |
| 2026-07-29 | $51,55 | +4,54 % | $54,44 | $55,00 | $50,74 | 2,20M |
| 2026-07-28 | $49,31 | +1,11 % | $49,23 | $49,85 | $48,66 | 1,24M |
| 2026-07-27 | $48,77 | +0,81 % | $48,87 | $49,10 | $48,12 | 809,90K |
| 2026-07-24 | $48,38 | +0,27 % | $48,36 | $48,66 | $48,11 | 1,02M |
| 2026-07-23 | $48,25 | +1,62 % | $47,01 | $48,30 | $46,95 | 1,12M |
| 2026-07-22 | $47,48 | +0,44 % | $47,11 | $47,81 | $47,05 | 895,20K |
| 2026-07-21 | $47,27 | -1,11 % | $48,24 | $48,24 | $47,23 | 861,80K |
| 2026-07-20 | $47,80 | +0,15 % | $48,68 | $48,77 | $47,54 | 1,35M |
| 2026-07-17 | $47,73 | -1,34 % | $47,81 | $48,63 | $47,56 | 1,35M |
| 2026-07-16 | $48,38 | +1,57 % | $47,31 | $48,75 | $47,17 | 817,00K |
| 2026-07-15 | $47,63 | +0,25 % | $47,38 | $47,69 | $46,85 | 874,80K |
| 2026-07-14 | $47,51 | +1,24 % | $47,64 | $48,21 | $47,04 | 756,30K |
| 2026-07-13 | $46,93 | -0,89 % | $47,20 | $47,76 | $46,72 | 899,20K |
| 2026-07-10 | $47,35 | +1,24 % | $46,67 | $47,89 | $46,67 | 730,90K |
| 2026-07-09 | $46,77 | -0,06 % | $47,19 | $47,39 | $46,69 | 684,20K |
| 2026-07-08 | $46,80 | -1,39 % | $46,87 | $47,08 | $46,48 | 836,00K |
| 2026-07-07 | $47,46 | -3,44 % | $48,91 | $48,91 | $47,00 | 1,08M |
| 2026-07-06 | $49,15 | -0,02 % | $49,16 | $49,64 | $49,00 | 730,20K |
| 2026-07-02 | $49,16 | +0,31 % | $49,01 | $49,33 | $48,48 | 1,14M |
| 2026-07-01 | $49,01 | -3,01 % | $50,31 | $50,44 | $48,97 | 861,20K |
| 2026-06-30 | $50,53 | +1,22 % | $50,92 | $51,29 | $50,38 | 1,24M |
| 2026-06-29 | $49,92 | -1,87 % | $50,92 | $50,92 | $49,61 | 1,13M |
| 2026-06-26 | $50,87 | -0,82 % | $51,37 | $51,39 | $50,39 | 4,41M |
| 2026-06-25 | $51,29 | +2,17 % | $50,73 | $52,11 | $50,35 | 1,12M |
| 2026-06-24 | $50,20 | +4,02 % | $48,46 | $50,28 | $48,46 | 1,18M |
| 2026-06-23 | $48,26 | -2,78 % | $49,23 | $49,41 | $48,25 | 855,80K |
| 2026-06-22 | $49,64 | -0,68 % | $49,93 | $50,27 | $49,50 | 828,40K |
| 2026-06-18 | $49,98 | +3,33 % | $48,84 | $50,40 | $48,81 | 1,74M |
| 2026-06-17 | $48,37 | -2,42 % | $49,38 | $50,11 | $48,26 | 842,80K |
| 2026-06-16 | $49,57 | +1,52 % | $49,21 | $49,97 | $48,50 | 760,50K |
| 2026-06-15 | $48,83 | +0,91 % | $49,23 | $50,00 | $48,74 | 678,50K |
| 2026-06-12 | $48,39 | +0,54 % | $48,67 | $48,82 | $48,12 | 604,10K |
| 2026-06-11 | $48,13 | +2,14 % | $47,79 | $48,17 | $46,61 | 799,00K |
| 2026-06-10 | $47,12 | -2,48 % | $48,42 | $48,63 | $46,92 | 711,80K |
| 2026-06-09 | $48,32 | +2,33 % | $48,07 | $48,76 | $47,58 | 691,40K |
| 2026-06-08 | $47,22 | -0,32 % | $47,56 | $47,88 | $47,19 | 619,20K |
| 2026-06-05 | $47,37 | -0,17 % | $47,15 | $47,67 | $46,97 | 569,40K |
| 2026-06-04 | $47,45 | +0,04 % | $47,99 | $48,04 | $47,22 | 727,30K |
| 2026-06-03 | $47,43 | -0,04 % | $47,49 | $47,88 | $46,85 | 938,10K |
| 2026-06-02 | $47,45 | +1,56 % | $46,85 | $47,66 | $46,68 | 733,20K |
| 2026-06-01 | $46,72 | -0,60 % | $46,51 | $46,79 | $45,79 | 939,40K |
| 2026-05-29 | $47,00 | -0,02 % | $47,15 | $47,77 | $46,95 | 1,21M |
| 2026-05-28 | $47,01 | -3,67 % | $47,61 | $47,77 | $45,79 | 1,65M |
| 2026-05-27 | $48,80 | -0,06 % | $49,04 | $49,19 | $48,57 | 622,40K |
| 2026-05-26 | $48,83 | +1,73 % | $48,33 | $48,95 | $48,05 | 715,00K |
| 2026-05-22 | $48,00 | +0,88 % | $47,82 | $48,15 | $47,13 | 872,30K |