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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69,42 | -0,42 % | $69,97 | $70,96 | $69,11 | 1,46M |
| 2026-09-29 | $69,71 | -0,77 % | $69,91 | $70,61 | $69,33 | 1,55M |
| 2026-09-28 | $70,25 | -3,70 % | $72,08 | $72,45 | $69,31 | 2,06M |
| 2026-09-25 | $72,95 | -1,18 % | $73,52 | $73,86 | $72,33 | 1,24M |
| 2026-09-24 | $73,82 | -2,42 % | $75,60 | $76,64 | $73,35 | 1,57M |
| 2026-09-23 | $75,65 | -0,83 % | $76,70 | $77,95 | $75,51 | 1,51M |
| 2026-09-22 | $76,28 | -1,42 % | $78,00 | $78,06 | $75,38 | 1,69M |
| 2026-09-21 | $77,38 | +0,40 % | $77,00 | $77,99 | $76,81 | 1,47M |
| 2026-09-18 | $77,07 | -2,31 % | $78,81 | $78,87 | $77,07 | 2,00M |
| 2026-09-17 | $78,89 | +0,61 % | $79,21 | $79,47 | $78,53 | 1,04M |
| 2026-09-16 | $78,41 | -2,06 % | $78,91 | $79,48 | $77,32 | 1,42M |
| 2026-09-15 | $80,06 | +1,20 % | $78,01 | $81,19 | $77,62 | 1,87M |
| 2026-09-14 | $79,11 | +4,23 % | $78,00 | $79,73 | $77,68 | 1,81M |
| 2026-09-11 | $75,90 | +0,29 % | $75,55 | $75,92 | $74,31 | 1,95M |
| 2026-09-10 | $75,68 | +4,82 % | $73,05 | $76,05 | $72,67 | 2,37M |
| 2026-09-09 | $72,20 | +0,12 % | $72,60 | $73,36 | $71,14 | 1,54M |
| 2026-09-08 | $72,11 | -0,95 % | $72,40 | $73,43 | $71,73 | 1,68M |
| 2026-09-04 | $72,80 | -1,46 % | $72,77 | $74,06 | $72,41 | 1,25M |
| 2026-09-03 | $73,88 | +0,97 % | $73,86 | $75,90 | $72,65 | 1,72M |
| 2026-09-02 | $73,17 | -2,93 % | $74,73 | $74,75 | $72,71 | 1,63M |
| 2026-09-01 | $75,38 | -0,36 % | $75,48 | $76,43 | $74,85 | 1,31M |
| 2026-08-31 | $75,65 | +0,54 % | $75,05 | $76,67 | $74,82 | 1,65M |
| 2026-08-28 | $75,24 | +0,48 % | $75,46 | $75,97 | $74,60 | 1,03M |
| 2026-08-27 | $74,88 | +0,86 % | $74,27 | $75,33 | $73,54 | 1,75M |
| 2026-08-26 | $74,24 | +0,56 % | $73,83 | $75,41 | $73,83 | 887,80K |
| 2026-08-25 | $73,83 | -1,85 % | $75,34 | $75,92 | $73,79 | 1,42M |
| 2026-08-24 | $75,22 | -2,38 % | $76,78 | $76,83 | $74,90 | 1,91M |
| 2026-08-21 | $77,05 | +0,90 % | $76,43 | $77,86 | $76,20 | 915,60K |
| 2026-08-20 | $76,36 | -3,15 % | $78,54 | $79,63 | $75,72 | 1,65M |
| 2026-08-19 | $78,84 | +4,07 % | $75,56 | $80,40 | $75,56 | 2,59M |
| 2026-08-18 | $75,76 | +1,05 % | $75,98 | $77,05 | $75,36 | 1,20M |
| 2026-08-17 | $74,97 | -3,21 % | $76,79 | $77,36 | $74,84 | 1,54M |
| 2026-08-14 | $77,46 | -1,20 % | $78,50 | $79,38 | $76,84 | 1,04M |
| 2026-08-13 | $78,40 | 0,00 % | $78,56 | $79,45 | $77,06 | 1,58M |
| 2026-08-12 | $78,40 | -0,22 % | $76,99 | $78,75 | $76,51 | 3,36M |
| 2026-08-11 | $78,57 | +0,86 % | $77,65 | $80,35 | $77,65 | 2,16M |
| 2026-08-10 | $77,90 | +2,43 % | $75,68 | $78,24 | $75,68 | 1,57M |
| 2026-08-07 | $76,05 | +2,87 % | $73,82 | $76,73 | $73,64 | 1,53M |
| 2026-08-06 | $73,93 | +2,81 % | $72,38 | $74,54 | $71,81 | 1,53M |
| 2026-08-05 | $71,91 | -2,28 % | $74,04 | $74,36 | $71,61 | 2,07M |
| 2026-08-04 | $73,59 | +3,43 % | $70,46 | $73,72 | $70,46 | 1,52M |
| 2026-08-03 | $71,15 | +2,05 % | $70,58 | $71,61 | $70,30 | 1,41M |
| 2026-07-31 | $69,72 | +2,06 % | $67,29 | $70,13 | $66,86 | 2,28M |
| 2026-07-30 | $68,31 | -2,65 % | $68,80 | $69,21 | $65,88 | 2,45M |
| 2026-07-29 | $70,17 | -4,13 % | $72,50 | $72,75 | $69,80 | 2,39M |
| 2026-07-28 | $73,19 | +2,16 % | $72,99 | $73,55 | $70,50 | 3,71M |
| 2026-07-27 | $71,64 | -1,23 % | $72,56 | $73,56 | $71,18 | 3,64M |
| 2026-07-24 | $72,53 | +10,11 % | $69,99 | $76,20 | $69,09 | 4,28M |
| 2026-07-23 | $65,87 | -0,39 % | $66,50 | $67,92 | $64,66 | 3,65M |
| 2026-07-22 | $66,13 | +3,57 % | $65,12 | $66,24 | $64,77 | 2,42M |
| 2026-07-21 | $63,85 | -1,04 % | $64,00 | $64,56 | $63,36 | 1,48M |
| 2026-07-20 | $64,52 | -1,06 % | $64,71 | $65,91 | $63,54 | 2,21M |
| 2026-07-17 | $65,21 | -0,08 % | $65,76 | $67,88 | $64,85 | 2,90M |
| 2026-07-16 | $65,26 | +2,06 % | $64,86 | $65,46 | $62,73 | 1,70M |
| 2026-07-15 | $63,94 | +0,60 % | $63,81 | $65,56 | $63,23 | 1,69M |
| 2026-07-14 | $63,56 | -1,91 % | $63,18 | $65,07 | $62,80 | 1,53M |
| 2026-07-13 | $64,80 | +3,25 % | $64,00 | $64,91 | $63,36 | 1,93M |
| 2026-07-10 | $62,76 | -0,63 % | $64,00 | $64,41 | $62,01 | 1,52M |
| 2026-07-09 | $63,16 | +0,77 % | $62,68 | $63,25 | $60,66 | 2,48M |
| 2026-07-08 | $62,68 | -1,00 % | $63,45 | $63,83 | $62,15 | 2,04M |
| 2026-07-07 | $63,31 | +1,60 % | $63,05 | $64,15 | $62,31 | 2,00M |
| 2026-07-06 | $62,31 | -0,22 % | $62,45 | $62,86 | $60,50 | 2,16M |
| 2026-07-02 | $62,45 | +4,07 % | $61,41 | $63,00 | $60,99 | 3,37M |
| 2026-07-01 | $60,01 | -1,09 % | $61,03 | $62,04 | $59,88 | 2,78M |
| 2026-06-30 | $60,67 | -2,19 % | $61,96 | $62,23 | $59,57 | 2,58M |
| 2026-06-29 | $62,03 | -0,31 % | $63,10 | $64,53 | $61,42 | 2,75M |
| 2026-06-26 | $62,22 | +4,20 % | $59,50 | $62,28 | $59,50 | 5,69M |
| 2026-06-25 | $59,71 | -4,74 % | $62,51 | $62,86 | $59,63 | 2,39M |
| 2026-06-24 | $62,68 | -1,88 % | $64,01 | $64,94 | $61,92 | 3,46M |
| 2026-06-23 | $63,88 | +0,87 % | $64,47 | $65,00 | $63,15 | 2,96M |
| 2026-06-22 | $63,33 | -4,57 % | $66,00 | $66,11 | $62,59 | 3,47M |
| 2026-06-18 | $66,36 | -6,67 % | $70,29 | $70,39 | $66,35 | 5,81M |
| 2026-06-17 | $71,10 | -3,89 % | $73,49 | $74,92 | $70,79 | 2,14M |
| 2026-06-16 | $73,98 | -0,76 % | $74,50 | $75,79 | $73,70 | 1,47M |
| 2026-06-15 | $74,55 | -3,69 % | $76,08 | $77,87 | $73,55 | 2,22M |
| 2026-06-12 | $77,41 | +0,27 % | $77,31 | $77,96 | $75,69 | 1,30M |
| 2026-06-11 | $77,20 | -0,12 % | $77,03 | $77,91 | $76,44 | 1,25M |
| 2026-06-10 | $77,29 | -2,09 % | $78,16 | $79,57 | $77,16 | 1,34M |
| 2026-06-09 | $78,94 | -0,37 % | $78,89 | $80,35 | $77,88 | 1,44M |
| 2026-06-08 | $79,23 | -0,31 % | $78,59 | $79,55 | $78,04 | 1,98M |
| 2026-06-05 | $79,48 | -0,66 % | $80,96 | $80,96 | $78,52 | 1,54M |
| 2026-06-04 | $80,01 | +1,92 % | $80,37 | $81,94 | $79,44 | 1,19M |
| 2026-06-03 | $78,50 | -2,28 % | $79,14 | $79,60 | $77,71 | 1,49M |
| 2026-06-02 | $80,33 | -4,43 % | $82,51 | $83,11 | $79,03 | 2,00M |
| 2026-06-01 | $84,05 | +6,15 % | $80,76 | $84,36 | $80,45 | 2,85M |
| 2026-05-29 | $79,18 | -2,31 % | $80,23 | $80,99 | $78,30 | 2,99M |
| 2026-05-28 | $81,05 | +0,09 % | $81,58 | $82,02 | $80,54 | 1,87M |
| 2026-05-27 | $80,98 | +1,34 % | $79,75 | $81,76 | $78,91 | 2,11M |
| 2026-05-26 | $79,91 | +1,56 % | $80,03 | $81,10 | $78,47 | 2,68M |
| 2026-05-22 | $78,68 | +3,05 % | $77,25 | $78,91 | $74,11 | 1,88M |