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 | $54,50 | +0,06 % | $54,89 | $55,17 | $54,31 | 25,44K |
| 2026-09-30 | $54,47 | +1,17 % | $53,92 | $54,76 | $53,88 | 364,60K |
| 2026-09-29 | $53,84 | +0,13 % | $53,66 | $53,96 | $53,15 | 608,90K |
| 2026-09-28 | $53,77 | +0,73 % | $52,94 | $53,85 | $52,24 | 485,30K |
| 2026-09-25 | $53,38 | -0,11 % | $53,49 | $53,79 | $53,10 | 337,40K |
| 2026-09-24 | $53,44 | +0,17 % | $53,37 | $53,52 | $52,40 | 464,00K |
| 2026-09-23 | $53,35 | +0,36 % | $53,18 | $54,36 | $52,65 | 425,30K |
| 2026-09-22 | $53,16 | +0,04 % | $53,86 | $53,90 | $52,12 | 463,90K |
| 2026-09-21 | $53,14 | -1,52 % | $54,26 | $54,31 | $52,76 | 501,10K |
| 2026-09-18 | $53,96 | -0,53 % | $54,00 | $54,18 | $53,30 | 1,06M |
| 2026-09-17 | $54,25 | -2,22 % | $55,48 | $55,78 | $54,07 | 478,60K |
| 2026-09-16 | $55,48 | +0,40 % | $54,89 | $55,79 | $54,76 | 539,40K |
| 2026-09-15 | $55,26 | -0,23 % | $54,93 | $55,71 | $54,77 | 493,10K |
| 2026-09-14 | $55,39 | +0,05 % | $56,14 | $56,94 | $55,38 | 503,50K |
| 2026-09-11 | $55,36 | +0,34 % | $55,50 | $55,90 | $54,21 | 590,80K |
| 2026-09-10 | $55,17 | +0,33 % | $54,94 | $55,67 | $54,64 | 304,10K |
| 2026-09-09 | $54,99 | -1,82 % | $55,66 | $55,98 | $54,81 | 336,90K |
| 2026-09-08 | $56,01 | -0,83 % | $55,82 | $56,15 | $54,58 | 432,50K |
| 2026-09-04 | $56,48 | -0,44 % | $56,44 | $56,88 | $55,56 | 252,40K |
| 2026-09-03 | $56,73 | +0,32 % | $57,31 | $57,95 | $56,19 | 377,60K |
| 2026-09-02 | $56,55 | +1,69 % | $55,96 | $56,71 | $55,62 | 361,50K |
| 2026-09-01 | $55,61 | -3,39 % | $57,01 | $57,67 | $55,50 | 421,30K |
| 2026-08-31 | $57,56 | +0,16 % | $56,98 | $58,07 | $56,89 | 453,50K |
| 2026-08-28 | $57,47 | -0,23 % | $57,60 | $58,03 | $57,34 | 358,00K |
| 2026-08-27 | $57,60 | +1,57 % | $56,93 | $57,84 | $56,82 | 362,60K |
| 2026-08-26 | $56,71 | -0,09 % | $56,13 | $56,85 | $56,13 | 273,50K |
| 2026-08-25 | $56,76 | -1,42 % | $57,49 | $57,76 | $56,54 | 230,70K |
| 2026-08-24 | $57,58 | +0,12 % | $57,24 | $58,15 | $57,24 | 349,50K |
| 2026-08-21 | $57,51 | +0,79 % | $57,46 | $57,90 | $56,71 | 350,90K |
| 2026-08-20 | $57,06 | -0,56 % | $57,24 | $57,63 | $56,72 | 416,60K |
| 2026-08-19 | $57,38 | +3,26 % | $55,73 | $57,65 | $55,73 | 387,00K |
| 2026-08-18 | $55,57 | +1,04 % | $55,69 | $56,08 | $55,42 | 246,90K |
| 2026-08-17 | $55,00 | -1,03 % | $54,87 | $55,46 | $54,07 | 371,00K |
| 2026-08-14 | $55,57 | -0,39 % | $56,24 | $56,31 | $55,13 | 394,50K |
| 2026-08-13 | $55,79 | +0,60 % | $56,08 | $56,37 | $54,83 | 432,30K |
| 2026-08-12 | $55,46 | -1,61 % | $55,57 | $56,12 | $54,79 | 292,40K |
| 2026-08-11 | $56,37 | -0,14 % | $56,01 | $57,03 | $55,60 | 353,20K |
| 2026-08-10 | $56,45 | -1,88 % | $57,53 | $57,91 | $56,12 | 405,40K |
| 2026-08-07 | $57,53 | +2,20 % | $57,13 | $57,80 | $55,41 | 506,60K |
| 2026-08-06 | $56,29 | -0,65 % | $56,09 | $56,69 | $55,65 | 408,00K |
| 2026-08-05 | $56,66 | +1,41 % | $56,37 | $56,74 | $55,35 | 422,50K |
| 2026-08-04 | $55,87 | +0,59 % | $55,09 | $56,10 | $54,89 | 386,90K |
| 2026-08-03 | $55,54 | +1,44 % | $55,45 | $56,42 | $55,25 | 382,30K |
| 2026-07-31 | $54,75 | +0,98 % | $54,66 | $54,84 | $53,80 | 362,50K |
| 2026-07-30 | $54,22 | -2,64 % | $54,94 | $55,11 | $53,41 | 395,30K |
| 2026-07-29 | $55,69 | +2,16 % | $54,85 | $56,17 | $54,53 | 473,20K |
| 2026-07-28 | $54,51 | +1,66 % | $54,36 | $55,83 | $54,36 | 446,90K |
| 2026-07-27 | $53,62 | +3,55 % | $52,72 | $54,41 | $52,30 | 531,60K |
| 2026-07-24 | $51,78 | +2,53 % | $51,20 | $52,34 | $50,90 | 332,40K |
| 2026-07-23 | $50,50 | -0,08 % | $50,54 | $50,89 | $49,95 | 487,60K |
| 2026-07-22 | $50,54 | -3,18 % | $52,20 | $52,30 | $50,20 | 364,10K |
| 2026-07-21 | $52,20 | -1,42 % | $52,11 | $52,97 | $51,88 | 403,10K |
| 2026-07-20 | $52,95 | -0,47 % | $53,16 | $53,38 | $52,65 | 259,10K |
| 2026-07-17 | $53,20 | -1,66 % | $53,49 | $54,85 | $53,07 | 432,60K |
| 2026-07-16 | $54,10 | +3,54 % | $52,78 | $54,23 | $52,45 | 500,30K |
| 2026-07-15 | $52,25 | +0,04 % | $52,54 | $54,14 | $52,12 | 592,90K |
| 2026-07-14 | $52,23 | -0,02 % | $51,10 | $52,53 | $50,65 | 308,40K |
| 2026-07-13 | $52,24 | +1,44 % | $51,57 | $52,37 | $51,26 | 422,90K |
| 2026-07-10 | $51,50 | -0,37 % | $52,19 | $52,35 | $51,17 | 354,60K |
| 2026-07-09 | $51,69 | +1,37 % | $50,23 | $51,83 | $49,67 | 514,20K |
| 2026-07-08 | $50,99 | +0,30 % | $50,35 | $51,15 | $49,65 | 641,40K |
| 2026-07-07 | $50,84 | +1,95 % | $50,50 | $51,32 | $50,31 | 453,40K |
| 2026-07-06 | $49,87 | +0,36 % | $49,48 | $50,12 | $49,10 | 370,00K |
| 2026-07-02 | $49,69 | +2,45 % | $48,40 | $49,79 | $48,33 | 388,30K |
| 2026-07-01 | $48,50 | +3,81 % | $47,40 | $49,15 | $47,36 | 467,90K |
| 2026-06-30 | $46,72 | +0,91 % | $46,19 | $46,97 | $45,79 | 503,40K |
| 2026-06-29 | $46,30 | -0,09 % | $46,65 | $47,31 | $46,03 | 688,00K |
| 2026-06-26 | $46,34 | +5,15 % | $44,29 | $46,56 | $44,29 | 2,01M |
| 2026-06-25 | $44,07 | -0,90 % | $44,16 | $45,26 | $43,80 | 373,80K |
| 2026-06-24 | $44,47 | +3,23 % | $43,19 | $45,05 | $43,12 | 595,10K |
| 2026-06-23 | $43,08 | -1,42 % | $44,09 | $44,83 | $43,06 | 680,50K |
| 2026-06-22 | $43,70 | -1,53 % | $43,86 | $44,61 | $43,49 | 673,60K |
| 2026-06-18 | $44,38 | -1,88 % | $45,33 | $45,33 | $43,63 | 1,48M |
| 2026-06-17 | $45,23 | -1,63 % | $45,64 | $46,12 | $44,05 | 672,60K |
| 2026-06-16 | $45,98 | +1,12 % | $45,68 | $46,79 | $45,50 | 479,00K |
| 2026-06-15 | $45,47 | -2,53 % | $46,19 | $47,00 | $45,18 | 581,40K |
| 2026-06-12 | $46,65 | +0,52 % | $46,41 | $47,19 | $45,60 | 395,70K |
| 2026-06-11 | $46,41 | +0,56 % | $45,76 | $46,47 | $45,07 | 490,20K |
| 2026-06-10 | $46,15 | +1,70 % | $45,26 | $46,46 | $45,15 | 532,50K |
| 2026-06-09 | $45,38 | +1,09 % | $44,84 | $45,92 | $44,74 | 402,50K |
| 2026-06-08 | $44,89 | -1,06 % | $44,98 | $45,77 | $44,75 | 420,10K |
| 2026-06-05 | $45,37 | +0,84 % | $45,14 | $45,78 | $44,97 | 436,60K |
| 2026-06-04 | $44,99 | 0,00 % | $45,52 | $46,08 | $44,87 | 648,00K |
| 2026-06-03 | $44,99 | -2,15 % | $45,53 | $45,65 | $44,52 | 511,90K |
| 2026-06-02 | $45,98 | +0,46 % | $45,10 | $46,04 | $44,79 | 475,60K |
| 2026-06-01 | $45,77 | +1,46 % | $45,68 | $46,39 | $43,93 | 788,90K |
| 2026-05-29 | $45,11 | +2,29 % | $44,28 | $45,60 | $44,21 | 735,40K |
| 2026-05-28 | $44,10 | +0,46 % | $43,90 | $44,62 | $43,60 | 402,20K |
| 2026-05-27 | $43,90 | +0,05 % | $43,79 | $44,67 | $43,62 | 360,60K |
| 2026-05-26 | $43,88 | +0,18 % | $43,80 | $44,19 | $43,38 | 505,30K |