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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $60,88 | +3,10 % | $60,17 | $61,06 | $59,65 | 214,60K |
| 2026-10-01 | $59,05 | -0,94 % | $59,68 | $59,77 | $58,50 | 190,20K |
| 2026-09-30 | $59,61 | +0,03 % | $60,24 | $60,24 | $59,33 | 169,20K |
| 2026-09-29 | $59,59 | -0,82 % | $60,81 | $60,84 | $59,43 | 153,60K |
| 2026-09-28 | $60,08 | -1,48 % | $60,79 | $61,54 | $60,01 | 207,70K |
| 2026-09-25 | $60,98 | +0,56 % | $60,66 | $61,28 | $60,07 | 182,00K |
| 2026-09-24 | $60,64 | -0,21 % | $60,76 | $61,46 | $59,74 | 293,60K |
| 2026-09-23 | $60,77 | +0,91 % | $59,66 | $60,87 | $58,98 | 162,10K |
| 2026-09-22 | $60,22 | +1,50 % | $60,31 | $60,31 | $59,12 | 183,00K |
| 2026-09-21 | $59,33 | -2,11 % | $61,17 | $61,17 | $59,15 | 183,00K |
| 2026-09-18 | $60,61 | +1,00 % | $60,57 | $60,61 | $59,06 | 558,70K |
| 2026-09-17 | $60,01 | -0,32 % | $61,36 | $61,36 | $59,67 | 256,20K |
| 2026-09-16 | $60,20 | +1,23 % | $59,88 | $61,07 | $59,30 | 169,90K |
| 2026-09-15 | $59,47 | -1,20 % | $60,44 | $60,44 | $58,52 | 217,30K |
| 2026-09-14 | $60,19 | -0,15 % | $59,13 | $60,45 | $58,79 | 346,90K |
| 2026-09-11 | $60,28 | +0,63 % | $60,77 | $61,34 | $59,25 | 231,20K |
| 2026-09-10 | $59,90 | -1,12 % | $60,01 | $60,19 | $58,86 | 233,30K |
| 2026-09-09 | $60,58 | -2,82 % | $61,51 | $62,58 | $60,40 | 254,30K |
| 2026-09-08 | $62,34 | -0,14 % | $62,40 | $63,09 | $61,20 | 266,70K |
| 2026-09-04 | $62,43 | -0,26 % | $62,90 | $63,83 | $62,11 | 275,80K |
| 2026-09-03 | $62,59 | +6,48 % | $61,11 | $63,85 | $60,69 | 426,60K |
| 2026-09-02 | $58,78 | +8,19 % | $55,41 | $61,07 | $55,41 | 402,30K |
| 2026-09-01 | $54,33 | -1,98 % | $54,60 | $56,08 | $54,15 | 276,00K |
| 2026-08-31 | $55,43 | -5,00 % | $57,75 | $57,75 | $54,79 | 411,10K |
| 2026-08-28 | $58,35 | -1,44 % | $59,49 | $59,72 | $58,23 | 194,40K |
| 2026-08-27 | $59,20 | +0,41 % | $59,67 | $59,67 | $57,63 | 196,50K |
| 2026-08-26 | $58,96 | +1,39 % | $58,70 | $58,96 | $57,63 | 170,00K |
| 2026-08-25 | $58,15 | -0,33 % | $59,22 | $59,70 | $58,01 | 252,90K |
| 2026-08-24 | $58,34 | -1,29 % | $59,50 | $60,02 | $57,85 | 196,00K |
| 2026-08-21 | $59,10 | +0,36 % | $59,10 | $59,62 | $58,10 | 166,20K |
| 2026-08-20 | $58,89 | -1,72 % | $59,51 | $59,78 | $58,50 | 218,20K |
| 2026-08-19 | $59,92 | -4,46 % | $62,73 | $63,49 | $59,54 | 374,50K |
| 2026-08-18 | $62,72 | -1,82 % | $63,80 | $64,31 | $62,58 | 233,60K |
| 2026-08-17 | $63,88 | -1,53 % | $64,76 | $64,76 | $63,50 | 276,50K |
| 2026-08-14 | $64,87 | +1,22 % | $64,00 | $65,00 | $63,21 | 232,30K |
| 2026-08-13 | $64,09 | +0,39 % | $64,14 | $64,84 | $63,15 | 344,50K |
| 2026-08-12 | $63,84 | +1,30 % | $63,45 | $64,38 | $63,03 | 272,10K |
| 2026-08-11 | $63,02 | +3,29 % | $61,22 | $63,25 | $61,20 | 397,00K |
| 2026-08-10 | $61,01 | -2,71 % | $62,58 | $62,58 | $60,68 | 257,60K |
| 2026-08-07 | $62,71 | +2,35 % | $61,87 | $62,98 | $60,37 | 500,00K |
| 2026-08-06 | $61,27 | -0,87 % | $62,15 | $62,88 | $58,71 | 1,01M |
| 2026-08-05 | $61,81 | -1,86 % | $62,08 | $66,47 | $61,61 | 509,70K |
| 2026-08-04 | $62,98 | -16,16 % | $70,25 | $70,25 | $61,18 | 843,50K |
| 2026-08-03 | $75,12 | +0,82 % | $74,76 | $76,61 | $74,76 | 230,90K |
| 2026-07-31 | $74,51 | +0,53 % | $73,46 | $74,89 | $73,46 | 162,60K |
| 2026-07-30 | $74,12 | +0,45 % | $74,74 | $75,40 | $72,99 | 134,10K |
| 2026-07-29 | $73,79 | -3,23 % | $75,56 | $75,56 | $72,89 | 175,80K |
| 2026-07-28 | $76,25 | +0,12 % | $76,39 | $76,81 | $75,27 | 131,40K |
| 2026-07-27 | $76,16 | +0,89 % | $76,64 | $77,00 | $75,03 | 168,20K |
| 2026-07-24 | $75,49 | +1,07 % | $75,38 | $76,11 | $74,60 | 119,20K |
| 2026-07-23 | $74,69 | +0,51 % | $72,77 | $75,03 | $72,74 | 332,20K |
| 2026-07-22 | $74,31 | -2,11 % | $75,40 | $76,06 | $73,97 | 181,70K |
| 2026-07-21 | $75,91 | +1,13 % | $75,66 | $76,99 | $74,82 | 230,20K |
| 2026-07-20 | $75,06 | +0,70 % | $74,29 | $75,72 | $73,58 | 218,50K |
| 2026-07-17 | $74,54 | +0,12 % | $73,19 | $75,69 | $73,19 | 298,80K |
| 2026-07-16 | $74,45 | +0,16 % | $72,81 | $75,88 | $72,42 | 277,60K |
| 2026-07-15 | $74,33 | +0,81 % | $74,23 | $74,96 | $73,57 | 119,40K |
| 2026-07-14 | $73,73 | +2,57 % | $72,78 | $74,57 | $72,16 | 173,90K |
| 2026-07-13 | $71,88 | -0,95 % | $72,25 | $72,77 | $71,62 | 142,20K |
| 2026-07-10 | $72,57 | -0,43 % | $72,56 | $73,71 | $72,49 | 123,90K |
| 2026-07-09 | $72,88 | +2,20 % | $72,01 | $73,04 | $71,18 | 234,70K |
| 2026-07-08 | $71,31 | -3,07 % | $72,63 | $72,98 | $71,27 | 235,40K |
| 2026-07-07 | $73,57 | -0,55 % | $73,67 | $74,48 | $70,54 | 197,70K |
| 2026-07-06 | $73,98 | +0,80 % | $73,66 | $74,82 | $73,38 | 168,60K |
| 2026-07-02 | $73,39 | -1,38 % | $74,77 | $76,04 | $72,65 | 164,80K |
| 2026-07-01 | $74,42 | -0,11 % | $75,03 | $76,32 | $73,85 | 185,60K |
| 2026-06-30 | $74,50 | -1,31 % | $75,48 | $76,35 | $74,27 | 236,20K |
| 2026-06-29 | $75,49 | -1,05 % | $75,15 | $76,08 | $73,89 | 239,80K |
| 2026-06-26 | $76,29 | +1,64 % | $74,42 | $76,56 | $73,62 | 1,01M |
| 2026-06-25 | $75,06 | +4,31 % | $72,75 | $75,29 | $72,05 | 225,80K |
| 2026-06-24 | $71,96 | +2,26 % | $70,27 | $72,23 | $70,27 | 194,30K |
| 2026-06-23 | $70,37 | -2,25 % | $71,19 | $71,50 | $70,25 | 153,00K |
| 2026-06-22 | $71,99 | +1,28 % | $70,59 | $72,31 | $70,59 | 176,10K |
| 2026-06-18 | $71,08 | +1,01 % | $71,15 | $72,31 | $70,51 | 446,60K |
| 2026-06-17 | $70,37 | +0,11 % | $70,10 | $71,55 | $69,60 | 306,30K |
| 2026-06-16 | $70,29 | -0,59 % | $71,29 | $72,16 | $70,00 | 179,30K |
| 2026-06-15 | $70,71 | -0,34 % | $71,66 | $72,19 | $70,52 | 204,70K |
| 2026-06-12 | $70,95 | 0,00 % | $72,19 | $72,85 | $70,90 | 308,70K |
| 2026-06-11 | $70,95 | +4,91 % | $68,00 | $71,02 | $67,44 | 180,30K |
| 2026-06-10 | $67,63 | -2,72 % | $70,00 | $70,72 | $66,47 | 405,60K |
| 2026-06-09 | $69,52 | +0,61 % | $70,03 | $71,27 | $67,70 | 229,80K |
| 2026-06-08 | $69,10 | +2,01 % | $68,16 | $70,01 | $67,91 | 303,10K |
| 2026-06-05 | $67,74 | -1,38 % | $69,27 | $69,66 | $66,57 | 554,70K |
| 2026-06-04 | $68,69 | +7,70 % | $64,81 | $68,84 | $64,47 | 354,30K |
| 2026-06-03 | $63,78 | -1,76 % | $64,42 | $64,79 | $63,51 | 304,70K |
| 2026-06-02 | $64,92 | +1,56 % | $64,08 | $65,51 | $63,92 | 152,00K |
| 2026-06-01 | $63,92 | -1,19 % | $64,24 | $64,39 | $62,15 | 225,60K |
| 2026-05-29 | $64,69 | +0,05 % | $64,31 | $65,25 | $64,00 | 142,00K |
| 2026-05-28 | $64,66 | +1,44 % | $63,11 | $64,75 | $62,21 | 193,40K |
| 2026-05-27 | $63,74 | +0,41 % | $63,80 | $64,22 | $63,14 | 208,70K |