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 | $64,99 | -0,70 % | $65,00 | $65,74 | $64,50 | 678,15K |
| 2026-09-30 | $65,45 | -1,21 % | $66,80 | $66,80 | $65,09 | 1,74M |
| 2026-09-29 | $66,25 | +1,21 % | $65,46 | $66,83 | $64,57 | 2,87M |
| 2026-09-28 | $65,46 | -0,70 % | $65,00 | $66,11 | $63,99 | 1,59M |
| 2026-09-25 | $65,92 | -0,23 % | $66,50 | $67,44 | $65,40 | 1,62M |
| 2026-09-24 | $66,07 | -1,33 % | $67,00 | $67,45 | $65,46 | 1,63M |
| 2026-09-23 | $66,96 | -6,82 % | $72,15 | $72,49 | $66,27 | 2,55M |
| 2026-09-22 | $71,86 | +4,46 % | $68,85 | $72,36 | $68,08 | 3,12M |
| 2026-09-21 | $68,79 | +3,47 % | $67,46 | $69,26 | $66,06 | 2,35M |
| 2026-09-18 | $66,48 | -1,86 % | $67,83 | $68,05 | $66,36 | 4,02M |
| 2026-09-17 | $67,74 | +2,96 % | $68,91 | $68,91 | $67,00 | 3,21M |
| 2026-09-16 | $65,79 | -6,91 % | $70,41 | $71,93 | $64,50 | 5,11M |
| 2026-09-15 | $70,67 | -12,40 % | $82,89 | $83,55 | $70,61 | 4,37M |
| 2026-09-14 | $80,67 | -2,63 % | $82,98 | $83,27 | $79,93 | 1,33M |
| 2026-09-11 | $82,85 | +0,11 % | $83,75 | $85,98 | $82,36 | 1,34M |
| 2026-09-10 | $82,76 | +0,16 % | $81,58 | $83,38 | $80,33 | 1,02M |
| 2026-09-09 | $82,63 | -2,91 % | $84,65 | $87,20 | $82,16 | 3,67M |
| 2026-09-08 | $85,11 | -1,42 % | $84,22 | $86,96 | $83,54 | 1,57M |
| 2026-09-04 | $86,34 | -0,17 % | $85,87 | $86,96 | $84,20 | 757,60K |
| 2026-09-03 | $86,49 | +1,31 % | $85,18 | $86,79 | $83,46 | 1,37M |
| 2026-09-02 | $85,37 | +3,18 % | $82,87 | $85,47 | $82,08 | 1,53M |
| 2026-09-01 | $82,74 | +0,42 % | $81,14 | $83,27 | $80,76 | 1,33M |
| 2026-08-31 | $82,39 | -2,97 % | $83,13 | $83,75 | $80,75 | 1,60M |
| 2026-08-28 | $84,91 | -4,15 % | $87,99 | $88,25 | $84,19 | 1,28M |
| 2026-08-27 | $88,59 | -0,59 % | $89,59 | $89,59 | $88,06 | 857,50K |
| 2026-08-26 | $89,12 | +0,27 % | $88,45 | $89,82 | $86,80 | 859,50K |
| 2026-08-25 | $88,88 | +2,48 % | $88,00 | $90,21 | $87,00 | 983,00K |
| 2026-08-24 | $86,73 | -0,44 % | $86,77 | $87,01 | $85,50 | 1,10M |
| 2026-08-21 | $87,11 | -0,41 % | $87,90 | $88,46 | $85,94 | 1,09M |
| 2026-08-20 | $87,47 | -2,17 % | $88,23 | $88,45 | $85,90 | 896,80K |
| 2026-08-19 | $89,41 | +1,72 % | $89,51 | $90,00 | $87,58 | 1,36M |
| 2026-08-18 | $87,90 | -0,90 % | $87,72 | $88,35 | $85,98 | 975,00K |
| 2026-08-17 | $88,70 | +2,38 % | $86,44 | $88,94 | $86,26 | 929,70K |
| 2026-08-14 | $86,64 | +1,23 % | $84,75 | $87,17 | $83,78 | 818,00K |
| 2026-08-13 | $85,59 | -1,90 % | $87,60 | $88,06 | $84,76 | 1,10M |
| 2026-08-12 | $87,25 | -2,23 % | $89,09 | $90,61 | $87,16 | 1,12M |
| 2026-08-11 | $89,24 | +1,03 % | $88,94 | $90,97 | $88,45 | 1,04M |
| 2026-08-10 | $88,33 | +0,78 % | $87,56 | $88,88 | $86,50 | 854,10K |
| 2026-08-07 | $87,65 | +2,12 % | $88,00 | $88,67 | $86,48 | 948,30K |
| 2026-08-06 | $85,83 | -1,24 % | $86,48 | $87,82 | $85,19 | 1,05M |
| 2026-08-05 | $86,91 | -2,99 % | $87,49 | $90,81 | $85,97 | 1,70M |
| 2026-08-04 | $89,59 | +4,16 % | $87,00 | $89,67 | $86,32 | 2,03M |
| 2026-08-03 | $86,01 | +1,61 % | $84,82 | $86,01 | $81,61 | 1,27M |
| 2026-07-31 | $84,65 | -3,06 % | $86,93 | $87,10 | $84,53 | 1,66M |
| 2026-07-30 | $87,32 | +1,28 % | $87,61 | $88,16 | $85,19 | 1,37M |
| 2026-07-29 | $86,22 | +0,51 % | $85,56 | $87,89 | $84,34 | 1,81M |
| 2026-07-28 | $85,78 | +0,29 % | $86,31 | $86,64 | $82,77 | 1,69M |
| 2026-07-27 | $85,53 | -0,08 % | $85,77 | $87,93 | $85,21 | 2,44M |
| 2026-07-24 | $85,60 | -1,36 % | $86,84 | $87,50 | $85,06 | 1,83M |
| 2026-07-23 | $86,78 | -2,16 % | $88,72 | $89,15 | $86,26 | 2,48M |
| 2026-07-22 | $88,70 | +19,03 % | $85,46 | $95,49 | $84,34 | 6,99M |
| 2026-07-21 | $74,52 | +4,01 % | $72,81 | $74,70 | $72,62 | 1,61M |
| 2026-07-20 | $71,65 | -3,57 % | $74,35 | $75,06 | $71,00 | 2,41M |
| 2026-07-17 | $74,30 | +4,10 % | $70,92 | $74,80 | $70,01 | 3,78M |
| 2026-07-16 | $71,38 | -0,62 % | $70,92 | $73,00 | $69,95 | 2,58M |
| 2026-07-15 | $71,82 | -0,13 % | $71,91 | $72,67 | $69,88 | 1,86M |
| 2026-07-14 | $71,91 | -2,97 % | $74,42 | $75,32 | $71,81 | 1,64M |
| 2026-07-13 | $74,11 | -3,00 % | $74,82 | $74,89 | $72,66 | 2,48M |
| 2026-07-10 | $76,40 | -9,05 % | $84,48 | $84,48 | $76,18 | 2,95M |
| 2026-07-09 | $84,00 | -2,03 % | $86,12 | $87,73 | $83,30 | 1,44M |
| 2026-07-08 | $85,74 | -1,41 % | $85,87 | $86,86 | $84,19 | 1,66M |
| 2026-07-07 | $86,97 | +0,49 % | $87,28 | $87,57 | $83,79 | 1,91M |
| 2026-07-06 | $86,55 | +3,05 % | $84,59 | $87,83 | $83,13 | 2,45M |
| 2026-07-02 | $83,99 | +4,41 % | $81,14 | $83,99 | $79,92 | 1,70M |
| 2026-07-01 | $80,44 | -1,31 % | $82,28 | $82,39 | $78,81 | 1,98M |
| 2026-06-30 | $81,51 | +1,25 % | $80,52 | $84,06 | $78,86 | 2,72M |
| 2026-06-29 | $80,50 | +2,04 % | $79,79 | $80,59 | $78,17 | 1,66M |
| 2026-06-26 | $78,89 | -0,48 % | $78,94 | $82,29 | $77,45 | 18,92M |
| 2026-06-25 | $79,27 | -0,68 % | $79,65 | $83,42 | $78,06 | 2,43M |
| 2026-06-24 | $79,81 | -0,11 % | $80,72 | $82,84 | $79,31 | 2,05M |
| 2026-06-23 | $79,90 | -2,56 % | $80,00 | $82,53 | $79,68 | 1,39M |
| 2026-06-22 | $82,00 | +0,22 % | $83,00 | $84,00 | $81,68 | 1,51M |
| 2026-06-18 | $81,82 | +0,96 % | $82,57 | $84,55 | $79,80 | 3,86M |
| 2026-06-17 | $81,04 | +5,87 % | $76,55 | $82,48 | $75,93 | 3,10M |
| 2026-06-16 | $76,55 | -0,78 % | $77,56 | $78,09 | $74,79 | 917,10K |
| 2026-06-15 | $77,15 | +3,53 % | $74,55 | $77,48 | $74,49 | 1,12M |
| 2026-06-12 | $74,52 | +0,15 % | $74,53 | $75,45 | $73,29 | 1,18M |
| 2026-06-11 | $74,41 | +5,20 % | $71,95 | $75,20 | $70,71 | 1,35M |
| 2026-06-10 | $70,73 | -3,55 % | $73,33 | $74,87 | $69,51 | 1,55M |
| 2026-06-09 | $73,33 | -0,72 % | $75,00 | $76,20 | $69,71 | 1,42M |
| 2026-06-08 | $73,86 | +1,05 % | $73,20 | $74,37 | $72,38 | 1,20M |
| 2026-06-05 | $73,09 | -2,75 % | $74,46 | $75,43 | $72,09 | 1,23M |
| 2026-06-04 | $75,16 | +3,60 % | $73,45 | $75,89 | $72,01 | 1,13M |
| 2026-06-03 | $72,55 | +2,44 % | $71,39 | $74,36 | $70,32 | 1,48M |
| 2026-06-02 | $70,82 | -5,82 % | $74,07 | $74,41 | $69,30 | 2,01M |
| 2026-06-01 | $75,20 | -3,48 % | $76,94 | $77,18 | $73,41 | 2,29M |
| 2026-05-29 | $77,91 | -1,44 % | $78,77 | $78,78 | $76,50 | 1,44M |
| 2026-05-28 | $79,05 | +0,08 % | $78,39 | $79,55 | $76,11 | 1,02M |
| 2026-05-27 | $78,99 | +0,39 % | $78,50 | $80,19 | $77,30 | 1,29M |
| 2026-05-26 | $78,68 | +4,98 % | $75,07 | $78,69 | $74,07 | 1,62M |