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 | $72,96 | +0,43 % | $72,54 | $73,96 | $71,64 | 316,70K |
| 2026-09-30 | $72,65 | +0,04 % | $73,01 | $73,84 | $72,37 | 384,00K |
| 2026-09-29 | $72,62 | -2,95 % | $74,14 | $74,78 | $72,47 | 328,70K |
| 2026-09-28 | $74,83 | +1,12 % | $73,72 | $74,92 | $73,05 | 421,70K |
| 2026-09-25 | $74,00 | -0,05 % | $74,00 | $74,97 | $73,30 | 278,70K |
| 2026-09-24 | $74,04 | -0,52 % | $74,00 | $75,50 | $73,69 | 368,80K |
| 2026-09-23 | $74,43 | -4,47 % | $77,00 | $78,86 | $74,21 | 433,60K |
| 2026-09-22 | $77,91 | -1,19 % | $78,49 | $79,32 | $76,58 | 469,60K |
| 2026-09-21 | $78,85 | +3,56 % | $75,50 | $79,43 | $75,00 | 579,30K |
| 2026-09-18 | $76,14 | +0,99 % | $75,88 | $77,41 | $74,21 | 1,16M |
| 2026-09-17 | $75,39 | +2,45 % | $73,68 | $75,67 | $73,54 | 586,00K |
| 2026-09-16 | $73,59 | +2,05 % | $72,21 | $73,86 | $72,21 | 431,60K |
| 2026-09-15 | $72,11 | +2,43 % | $70,89 | $72,24 | $70,00 | 462,90K |
| 2026-09-14 | $70,40 | +0,30 % | $70,79 | $71,87 | $70,15 | 357,70K |
| 2026-09-11 | $70,19 | -1,78 % | $71,53 | $71,92 | $69,58 | 371,40K |
| 2026-09-10 | $71,46 | +1,07 % | $70,52 | $71,48 | $70,07 | 228,90K |
| 2026-09-09 | $70,70 | +0,67 % | $70,23 | $70,93 | $69,96 | 298,30K |
| 2026-09-08 | $70,23 | -1,40 % | $70,57 | $71,84 | $70,16 | 253,70K |
| 2026-09-04 | $71,23 | -1,06 % | $71,35 | $72,06 | $71,12 | 219,20K |
| 2026-09-03 | $71,99 | -1,46 % | $74,09 | $74,18 | $71,87 | 337,80K |
| 2026-09-02 | $73,06 | +1,59 % | $72,53 | $73,44 | $72,41 | 287,60K |
| 2026-09-01 | $71,92 | -1,82 % | $73,54 | $74,99 | $71,56 | 580,50K |
| 2026-08-31 | $73,25 | +0,58 % | $72,81 | $73,53 | $71,77 | 340,50K |
| 2026-08-28 | $72,83 | -0,93 % | $73,23 | $73,93 | $72,61 | 361,00K |
| 2026-08-27 | $73,51 | -1,41 % | $73,74 | $74,50 | $73,24 | 316,60K |
| 2026-08-26 | $74,56 | -1,44 % | $75,50 | $76,08 | $73,65 | 411,90K |
| 2026-08-25 | $75,65 | +2,00 % | $74,24 | $75,84 | $73,56 | 811,90K |
| 2026-08-24 | $74,17 | -1,57 % | $75,31 | $75,81 | $74,08 | 327,80K |
| 2026-08-21 | $75,35 | -2,55 % | $77,33 | $77,81 | $74,81 | 379,10K |
| 2026-08-20 | $77,32 | -0,90 % | $77,77 | $78,38 | $76,68 | 316,50K |
| 2026-08-19 | $78,02 | +1,50 % | $77,79 | $78,93 | $76,93 | 245,00K |
| 2026-08-18 | $76,87 | +1,14 % | $76,77 | $77,39 | $76,43 | 286,50K |
| 2026-08-17 | $76,00 | -0,71 % | $76,06 | $78,34 | $75,76 | 260,80K |
| 2026-08-14 | $76,54 | +2,37 % | $74,47 | $76,71 | $73,39 | 236,80K |
| 2026-08-13 | $74,77 | -0,47 % | $75,48 | $75,75 | $74,00 | 330,00K |
| 2026-08-12 | $75,12 | +0,79 % | $73,72 | $75,35 | $73,27 | 466,50K |
| 2026-08-11 | $74,53 | -1,62 % | $75,96 | $77,00 | $74,00 | 526,20K |
| 2026-08-10 | $75,76 | -3,18 % | $77,02 | $78,86 | $74,97 | 515,00K |
| 2026-08-07 | $78,25 | -5,30 % | $77,09 | $78,59 | $74,33 | 1,02M |
| 2026-08-06 | $82,63 | +3,44 % | $80,56 | $83,21 | $79,47 | 717,00K |
| 2026-08-05 | $79,88 | +0,86 % | $80,11 | $81,09 | $79,39 | 205,40K |
| 2026-08-04 | $79,20 | -1,07 % | $80,05 | $80,93 | $79,10 | 289,50K |
| 2026-08-03 | $80,06 | +1,03 % | $79,36 | $80,71 | $78,29 | 432,40K |
| 2026-07-31 | $79,24 | -1,48 % | $79,65 | $80,38 | $78,24 | 205,20K |
| 2026-07-30 | $80,43 | -1,65 % | $80,92 | $81,25 | $79,93 | 192,60K |
| 2026-07-29 | $81,78 | +0,91 % | $81,04 | $82,00 | $79,77 | 288,30K |
| 2026-07-28 | $81,04 | +3,41 % | $79,44 | $81,04 | $78,36 | 219,70K |
| 2026-07-27 | $78,37 | +0,93 % | $78,05 | $79,12 | $77,77 | 352,40K |
| 2026-07-24 | $77,65 | -1,12 % | $79,04 | $79,18 | $77,43 | 158,00K |
| 2026-07-23 | $78,53 | +1,19 % | $77,15 | $78,96 | $76,43 | 245,70K |
| 2026-07-22 | $77,61 | -1,95 % | $79,17 | $80,01 | $77,27 | 203,50K |
| 2026-07-21 | $79,15 | +1,84 % | $77,25 | $79,15 | $77,01 | 205,40K |
| 2026-07-20 | $77,72 | -1,87 % | $79,11 | $79,55 | $77,62 | 420,60K |
| 2026-07-17 | $79,20 | -3,32 % | $80,90 | $82,47 | $78,60 | 322,50K |
| 2026-07-16 | $81,92 | +1,36 % | $81,39 | $82,97 | $81,20 | 242,90K |
| 2026-07-15 | $80,82 | +0,34 % | $80,56 | $82,46 | $79,69 | 361,30K |
| 2026-07-14 | $80,55 | -0,65 % | $80,85 | $81,74 | $79,86 | 240,30K |
| 2026-07-13 | $81,08 | -1,21 % | $81,84 | $82,79 | $80,05 | 303,40K |
| 2026-07-10 | $82,07 | -2,04 % | $84,02 | $85,90 | $81,97 | 254,10K |
| 2026-07-09 | $83,78 | -1,17 % | $84,19 | $85,05 | $82,81 | 297,50K |
| 2026-07-08 | $84,77 | -1,42 % | $85,62 | $86,14 | $84,68 | 228,50K |
| 2026-07-07 | $85,99 | +1,11 % | $86,19 | $87,19 | $85,62 | 211,20K |
| 2026-07-06 | $85,05 | -1,14 % | $85,29 | $86,72 | $82,21 | 362,50K |
| 2026-07-02 | $86,03 | +3,59 % | $83,18 | $86,13 | $82,70 | 581,00K |
| 2026-07-01 | $83,05 | +0,33 % | $83,45 | $84,82 | $82,37 | 254,90K |
| 2026-06-30 | $82,78 | -1,59 % | $84,12 | $84,12 | $82,66 | 238,70K |
| 2026-06-29 | $84,12 | -0,45 % | $84,65 | $85,25 | $83,48 | 315,60K |
| 2026-06-26 | $84,50 | +1,46 % | $83,75 | $85,44 | $83,50 | 780,60K |
| 2026-06-25 | $83,28 | +0,68 % | $82,72 | $84,50 | $81,61 | 264,60K |
| 2026-06-24 | $82,72 | -0,27 % | $83,39 | $83,95 | $80,59 | 285,10K |
| 2026-06-23 | $82,94 | +2,93 % | $81,31 | $83,31 | $80,62 | 378,10K |
| 2026-06-22 | $80,58 | +1,37 % | $79,57 | $82,15 | $78,84 | 477,40K |
| 2026-06-18 | $79,49 | -1,28 % | $81,00 | $81,00 | $78,38 | 351,40K |
| 2026-06-17 | $80,52 | -2,99 % | $83,00 | $83,35 | $79,98 | 301,60K |
| 2026-06-16 | $83,00 | +0,86 % | $82,69 | $83,25 | $82,17 | 308,40K |
| 2026-06-15 | $82,29 | +0,75 % | $82,16 | $82,99 | $81,25 | 293,90K |
| 2026-06-12 | $81,68 | +0,04 % | $82,10 | $83,66 | $80,75 | 179,80K |
| 2026-06-11 | $81,65 | -0,24 % | $82,07 | $82,28 | $81,04 | 167,60K |
| 2026-06-10 | $81,85 | +0,80 % | $81,58 | $83,97 | $81,33 | 268,50K |
| 2026-06-09 | $81,20 | +1,34 % | $81,05 | $82,25 | $80,77 | 271,90K |
| 2026-06-08 | $80,13 | -1,21 % | $80,88 | $81,50 | $80,12 | 251,80K |
| 2026-06-05 | $81,11 | +2,41 % | $79,77 | $81,31 | $79,25 | 338,20K |
| 2026-06-04 | $79,20 | +5,28 % | $76,00 | $80,21 | $76,00 | 548,90K |
| 2026-06-03 | $75,23 | +0,78 % | $74,24 | $75,85 | $73,54 | 257,50K |
| 2026-06-02 | $74,65 | -2,69 % | $75,83 | $76,64 | $73,95 | 264,50K |
| 2026-06-01 | $76,71 | -2,29 % | $78,48 | $79,49 | $76,44 | 427,90K |
| 2026-05-29 | $78,51 | -3,21 % | $80,73 | $81,30 | $78,13 | 430,00K |
| 2026-05-28 | $81,11 | -0,80 % | $81,53 | $82,73 | $80,82 | 174,10K |
| 2026-05-27 | $81,76 | +0,43 % | $82,20 | $82,58 | $81,02 | 335,30K |
| 2026-05-26 | $81,41 | -1,58 % | $82,93 | $83,75 | $81,07 | 456,10K |