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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83,58 | +3,29 % | $81,50 | $85,23 | $81,25 | 1,41M |
| 2026-09-30 | $80,92 | +7,02 % | $76,42 | $82,46 | $76,11 | 1,82M |
| 2026-09-29 | $75,61 | -0,45 % | $78,71 | $78,75 | $74,82 | 692,50K |
| 2026-09-28 | $75,95 | -1,75 % | $76,19 | $76,98 | $73,47 | 836,60K |
| 2026-09-25 | $77,30 | +1,47 % | $77,97 | $78,46 | $76,08 | 611,20K |
| 2026-09-24 | $76,18 | -5,57 % | $78,10 | $78,62 | $74,14 | 1,58M |
| 2026-09-23 | $80,67 | +6,42 % | $74,65 | $82,78 | $72,40 | 2,82M |
| 2026-09-22 | $75,80 | +4,16 % | $72,00 | $76,07 | $71,72 | 1,25M |
| 2026-09-21 | $72,77 | +6,22 % | $71,46 | $73,40 | $70,61 | 1,56M |
| 2026-09-18 | $68,51 | +1,09 % | $68,72 | $69,44 | $67,77 | 1,60M |
| 2026-09-17 | $67,77 | +4,55 % | $67,69 | $68,50 | $65,94 | 839,80K |
| 2026-09-16 | $64,82 | +1,38 % | $65,68 | $66,60 | $63,41 | 701,50K |
| 2026-09-15 | $63,94 | -4,37 % | $68,12 | $68,87 | $62,78 | 1,26M |
| 2026-09-14 | $66,86 | -7,14 % | $67,57 | $69,02 | $65,79 | 879,30K |
| 2026-09-11 | $72,00 | -0,54 % | $73,52 | $74,65 | $71,63 | 642,80K |
| 2026-09-10 | $72,39 | -1,95 % | $71,18 | $77,13 | $71,00 | 705,40K |
| 2026-09-09 | $73,83 | -4,00 % | $76,38 | $77,90 | $73,13 | 891,20K |
| 2026-09-08 | $76,91 | +3,32 % | $76,99 | $78,71 | $75,46 | 954,00K |
| 2026-09-04 | $74,44 | +7,23 % | $71,25 | $74,85 | $71,00 | 643,50K |
| 2026-09-03 | $69,42 | -0,69 % | $69,20 | $69,77 | $66,42 | 594,90K |
| 2026-09-02 | $69,90 | -0,20 % | $70,52 | $70,57 | $68,40 | 784,20K |
| 2026-09-01 | $70,04 | -3,82 % | $71,44 | $71,78 | $69,17 | 1,67M |
| 2026-08-31 | $72,82 | -2,15 % | $74,97 | $75,95 | $71,95 | 861,40K |
| 2026-08-28 | $74,42 | -7,54 % | $79,27 | $80,20 | $73,82 | 888,40K |
| 2026-08-27 | $80,49 | +1,74 % | $81,65 | $81,72 | $78,90 | 540,60K |
| 2026-08-26 | $79,11 | -0,83 % | $80,97 | $83,50 | $78,11 | 648,00K |
| 2026-08-25 | $79,77 | +3,14 % | $79,58 | $80,47 | $78,11 | 564,50K |
| 2026-08-24 | $77,35 | -2,60 % | $77,25 | $79,67 | $76,57 | 696,40K |
| 2026-08-21 | $79,41 | +1,13 % | $79,61 | $80,20 | $76,10 | 546,50K |
| 2026-08-20 | $78,52 | +1,20 % | $77,10 | $78,72 | $75,45 | 810,90K |
| 2026-08-19 | $77,59 | -8,04 % | $85,00 | $85,04 | $77,26 | 1,11M |
| 2026-08-18 | $84,37 | -1,48 % | $80,79 | $84,99 | $78,04 | 2,46M |
| 2026-08-17 | $85,64 | +6,49 % | $81,35 | $85,95 | $79,54 | 1,08M |
| 2026-08-14 | $80,42 | -0,95 % | $80,20 | $82,09 | $77,81 | 557,70K |
| 2026-08-13 | $81,19 | -0,09 % | $80,24 | $84,15 | $80,24 | 465,80K |
| 2026-08-12 | $81,26 | +1,68 % | $84,37 | $85,10 | $81,22 | 593,70K |
| 2026-08-11 | $79,92 | +0,64 % | $80,53 | $81,59 | $78,49 | 619,80K |
| 2026-08-10 | $79,41 | -5,24 % | $87,30 | $88,81 | $79,33 | 1,30M |
| 2026-08-07 | $83,80 | +6,10 % | $92,55 | $92,55 | $78,73 | 1,43M |
| 2026-08-06 | $78,98 | -1,15 % | $77,67 | $81,19 | $75,90 | 1,05M |
| 2026-08-05 | $79,90 | -3,16 % | $81,07 | $84,28 | $79,34 | 612,80K |
| 2026-08-04 | $82,51 | +4,92 % | $83,47 | $84,33 | $80,25 | 719,20K |
| 2026-08-03 | $78,64 | +0,22 % | $74,83 | $79,53 | $74,00 | 926,80K |
| 2026-07-31 | $78,47 | -0,23 % | $83,67 | $85,00 | $76,60 | 897,00K |
| 2026-07-30 | $78,65 | +20,44 % | $72,84 | $78,97 | $69,89 | 1,59M |
| 2026-07-29 | $65,30 | -9,33 % | $71,30 | $72,16 | $63,53 | 2,09M |
| 2026-07-28 | $72,02 | -9,94 % | $75,10 | $75,95 | $69,83 | 1,37M |
| 2026-07-27 | $79,97 | -5,16 % | $84,65 | $85,20 | $75,50 | 1,04M |
| 2026-07-24 | $84,32 | -4,64 % | $88,22 | $88,22 | $82,73 | 580,70K |
| 2026-07-23 | $88,42 | -1,22 % | $88,80 | $90,51 | $86,63 | 662,40K |
| 2026-07-22 | $89,51 | -6,05 % | $91,18 | $94,51 | $89,35 | 702,10K |
| 2026-07-21 | $95,27 | +15,45 % | $88,17 | $95,44 | $87,28 | 1,27M |
| 2026-07-20 | $82,52 | -1,67 % | $85,57 | $86,66 | $82,47 | 728,30K |
| 2026-07-17 | $83,92 | -0,20 % | $78,68 | $86,99 | $77,46 | 964,30K |
| 2026-07-16 | $84,09 | -8,56 % | $86,69 | $89,57 | $83,01 | 1,23M |
| 2026-07-15 | $91,96 | -7,01 % | $100,36 | $101,00 | $87,15 | 1,39M |
| 2026-07-14 | $98,89 | +5,12 % | $100,80 | $101,29 | $93,95 | 672,80K |
| 2026-07-13 | $94,08 | -8,66 % | $98,49 | $99,40 | $93,50 | 674,10K |
| 2026-07-10 | $103,00 | -2,87 % | $100,00 | $105,24 | $96,51 | 915,10K |
| 2026-07-09 | $106,04 | +8,13 % | $107,00 | $108,82 | $104,71 | 1,17M |
| 2026-07-08 | $98,07 | +3,60 % | $94,66 | $98,57 | $93,53 | 1,07M |
| 2026-07-07 | $94,66 | -3,92 % | $92,56 | $94,90 | $89,26 | 1,84M |
| 2026-07-06 | $98,52 | +0,77 % | $102,00 | $106,39 | $97,26 | 1,51M |
| 2026-07-02 | $97,77 | -16,55 % | $116,65 | $116,65 | $94,72 | 2,94M |
| 2026-07-01 | $117,16 | -7,67 % | $117,51 | $123,61 | $114,37 | 1,88M |
| 2026-06-30 | $126,89 | +6,74 % | $120,97 | $127,19 | $118,47 | 2,01M |
| 2026-06-29 | $118,88 | +13,76 % | $112,06 | $120,70 | $110,10 | 2,51M |
| 2026-06-26 | $104,50 | -2,21 % | $100,98 | $105,52 | $100,31 | 3,42M |
| 2026-06-25 | $106,86 | +5,18 % | $107,17 | $108,87 | $98,45 | 1,75M |
| 2026-06-24 | $101,60 | +2,50 % | $101,96 | $105,90 | $97,14 | 1,73M |
| 2026-06-23 | $99,12 | -3,93 % | $94,05 | $100,88 | $93,13 | 1,77M |
| 2026-06-22 | $103,17 | -6,10 % | $111,39 | $111,41 | $101,72 | 2,04M |
| 2026-06-18 | $109,87 | +14,22 % | $102,27 | $110,18 | $100,06 | 2,99M |
| 2026-06-17 | $96,19 | +5,49 % | $100,28 | $104,99 | $95,59 | 2,01M |
| 2026-06-16 | $91,18 | -4,23 % | $96,35 | $99,97 | $90,71 | 1,36M |
| 2026-06-15 | $95,21 | +1,34 % | $97,55 | $99,00 | $91,56 | 1,37M |
| 2026-06-12 | $93,95 | +2,45 % | $92,49 | $99,45 | $90,84 | 2,25M |
| 2026-06-11 | $91,70 | +14,68 % | $84,35 | $91,99 | $82,19 | 1,42M |
| 2026-06-10 | $79,96 | -1,68 % | $81,10 | $85,20 | $76,81 | 1,16M |
| 2026-06-09 | $81,33 | +0,94 % | $85,00 | $88,99 | $74,19 | 1,66M |
| 2026-06-08 | $80,57 | +5,61 % | $83,83 | $83,83 | $78,85 | 1,39M |
| 2026-06-05 | $76,29 | -15,43 % | $85,27 | $86,31 | $75,61 | 1,90M |
| 2026-06-04 | $90,21 | +1,51 % | $85,60 | $91,56 | $83,60 | 1,67M |
| 2026-06-03 | $88,86 | -3,33 % | $92,01 | $93,50 | $86,63 | 1,62M |
| 2026-06-02 | $91,92 | +12,03 % | $84,69 | $92,13 | $83,23 | 1,60M |
| 2026-06-01 | $82,05 | -5,21 % | $83,50 | $86,49 | $80,92 | 1,85M |
| 2026-05-29 | $86,56 | -6,78 % | $92,80 | $94,21 | $86,07 | 2,25M |
| 2026-05-28 | $92,86 | +4,76 % | $88,51 | $93,90 | $87,01 | 2,22M |
| 2026-05-27 | $88,64 | +2,52 % | $86,46 | $89,78 | $83,37 | 2,30M |
| 2026-05-26 | $86,46 | +17,87 % | $79,61 | $86,50 | $76,37 | 3,61M |