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 | $58,03 | -2,32 % | $59,78 | $60,00 | $57,82 | 53,00K |
| 2026-09-29 | $59,41 | -0,34 % | $60,48 | $60,48 | $58,95 | 43,40K |
| 2026-09-28 | $59,61 | +0,98 % | $59,14 | $59,61 | $58,82 | 56,90K |
| 2026-09-25 | $59,03 | +0,31 % | $58,86 | $59,17 | $58,11 | 39,90K |
| 2026-09-24 | $58,85 | +1,31 % | $58,46 | $59,20 | $58,23 | 59,70K |
| 2026-09-23 | $58,09 | +0,61 % | $57,61 | $58,23 | $57,42 | 46,00K |
| 2026-09-22 | $57,74 | +0,70 % | $57,63 | $57,84 | $57,13 | 54,70K |
| 2026-09-21 | $57,34 | +2,69 % | $56,17 | $57,52 | $56,17 | 66,50K |
| 2026-09-18 | $55,84 | -0,05 % | $55,90 | $56,02 | $55,36 | 104,30K |
| 2026-09-17 | $55,87 | -0,16 % | $55,96 | $56,49 | $55,80 | 49,10K |
| 2026-09-16 | $55,96 | -0,07 % | $56,09 | $56,54 | $55,76 | 56,40K |
| 2026-09-15 | $56,00 | +1,34 % | $55,10 | $56,55 | $54,75 | 76,30K |
| 2026-09-14 | $55,26 | +2,14 % | $54,63 | $55,72 | $54,63 | 66,00K |
| 2026-09-11 | $54,10 | -1,12 % | $55,00 | $55,35 | $54,10 | 59,20K |
| 2026-09-10 | $54,72 | -0,36 % | $54,69 | $55,32 | $54,59 | 55,80K |
| 2026-09-09 | $54,91 | -1,42 % | $55,47 | $55,54 | $54,72 | 90,60K |
| 2026-09-08 | $55,70 | -0,29 % | $55,68 | $56,40 | $55,25 | 68,10K |
| 2026-09-04 | $55,86 | -0,30 % | $55,83 | $56,23 | $55,73 | 45,10K |
| 2026-09-03 | $56,03 | -1,27 % | $57,33 | $57,85 | $55,93 | 46,10K |
| 2026-09-02 | $56,75 | +2,33 % | $55,44 | $56,81 | $55,44 | 105,30K |
| 2026-09-01 | $55,46 | +0,82 % | $54,70 | $56,33 | $54,10 | 151,90K |
| 2026-08-31 | $55,01 | -1,27 % | $55,52 | $55,85 | $54,91 | 76,00K |
| 2026-08-28 | $55,72 | -0,07 % | $55,75 | $55,98 | $55,43 | 43,50K |
| 2026-08-27 | $55,76 | -1,40 % | $56,10 | $56,21 | $55,56 | 73,00K |
| 2026-08-26 | $56,55 | -2,15 % | $57,90 | $57,90 | $56,52 | 47,40K |
| 2026-08-25 | $57,79 | +0,75 % | $57,49 | $57,91 | $56,93 | 50,20K |
| 2026-08-24 | $57,36 | +1,22 % | $56,50 | $58,17 | $56,50 | 74,20K |
| 2026-08-21 | $56,67 | -0,54 % | $56,95 | $57,27 | $56,05 | 121,20K |
| 2026-08-20 | $56,98 | -0,45 % | $56,93 | $57,46 | $56,70 | 76,50K |
| 2026-08-19 | $57,24 | +1,44 % | $56,68 | $57,81 | $56,25 | 118,50K |
| 2026-08-18 | $56,43 | +0,55 % | $56,09 | $56,59 | $55,75 | 81,50K |
| 2026-08-17 | $56,12 | -2,11 % | $57,33 | $57,33 | $55,95 | 59,90K |
| 2026-08-14 | $57,33 | +1,13 % | $56,94 | $57,50 | $56,54 | 50,80K |
| 2026-08-13 | $56,69 | +0,23 % | $57,01 | $57,59 | $56,49 | 67,30K |
| 2026-08-12 | $56,56 | +3,99 % | $54,48 | $56,56 | $54,48 | 80,20K |
| 2026-08-11 | $54,39 | +2,06 % | $53,33 | $54,81 | $53,33 | 51,70K |
| 2026-08-10 | $53,29 | -0,32 % | $53,04 | $53,75 | $53,04 | 68,80K |
| 2026-08-07 | $53,46 | +1,63 % | $52,57 | $53,89 | $52,57 | 52,90K |
| 2026-08-06 | $52,60 | -0,34 % | $52,90 | $53,69 | $52,37 | 64,60K |
| 2026-08-05 | $52,78 | -3,69 % | $53,13 | $53,72 | $50,98 | 208,00K |
| 2026-08-04 | $54,80 | +0,64 % | $54,33 | $54,96 | $54,33 | 83,70K |
| 2026-08-03 | $54,45 | +0,07 % | $54,89 | $55,14 | $54,27 | 66,40K |
| 2026-07-31 | $54,41 | +0,09 % | $54,34 | $54,58 | $53,61 | 65,10K |
| 2026-07-30 | $54,36 | -0,77 % | $54,71 | $54,71 | $54,13 | 34,50K |
| 2026-07-29 | $54,78 | -0,45 % | $55,03 | $55,05 | $54,19 | 87,40K |
| 2026-07-28 | $55,03 | -0,04 % | $55,48 | $56,34 | $54,91 | 49,80K |
| 2026-07-27 | $55,05 | +0,02 % | $55,24 | $55,78 | $55,03 | 48,30K |
| 2026-07-24 | $55,04 | +0,95 % | $54,73 | $55,67 | $54,46 | 41,30K |
| 2026-07-23 | $54,52 | -1,21 % | $54,90 | $55,16 | $54,42 | 75,00K |
| 2026-07-22 | $55,19 | -0,58 % | $55,63 | $55,63 | $54,85 | 41,60K |
| 2026-07-21 | $55,51 | -1,51 % | $56,01 | $56,07 | $55,29 | 49,10K |
| 2026-07-20 | $56,36 | -0,53 % | $56,70 | $57,10 | $56,05 | 33,10K |
| 2026-07-17 | $56,66 | -1,89 % | $57,45 | $58,06 | $56,29 | 57,80K |
| 2026-07-16 | $57,75 | +2,16 % | $56,85 | $57,75 | $56,79 | 58,40K |
| 2026-07-15 | $56,53 | -0,84 % | $57,43 | $57,50 | $56,33 | 85,40K |
| 2026-07-14 | $57,01 | -0,77 % | $57,70 | $58,07 | $56,66 | 37,20K |
| 2026-07-13 | $57,45 | +3,07 % | $56,71 | $58,37 | $56,48 | 112,00K |
| 2026-07-10 | $55,74 | -1,88 % | $56,90 | $57,28 | $55,63 | 27,40K |
| 2026-07-09 | $56,81 | -0,02 % | $56,95 | $56,95 | $56,18 | 41,40K |
| 2026-07-08 | $56,82 | -0,61 % | $57,00 | $57,47 | $56,54 | 54,90K |
| 2026-07-07 | $57,17 | +1,15 % | $56,63 | $57,50 | $56,47 | 50,80K |
| 2026-07-06 | $56,52 | -1,89 % | $57,32 | $57,32 | $56,13 | 55,10K |
| 2026-07-02 | $57,61 | +1,12 % | $56,85 | $57,74 | $56,63 | 80,80K |
| 2026-07-01 | $56,97 | +1,17 % | $56,35 | $57,83 | $56,35 | 41,90K |
| 2026-06-30 | $56,31 | -0,28 % | $56,47 | $56,67 | $55,88 | 34,40K |
| 2026-06-29 | $56,47 | -0,07 % | $56,51 | $57,25 | $56,12 | 46,30K |
| 2026-06-26 | $56,51 | +1,60 % | $55,74 | $56,65 | $55,60 | 151,80K |
| 2026-06-25 | $55,62 | -0,96 % | $56,53 | $56,59 | $55,53 | 65,50K |
| 2026-06-24 | $56,16 | +0,63 % | $55,99 | $57,42 | $55,99 | 106,90K |
| 2026-06-23 | $55,81 | +0,94 % | $55,18 | $56,04 | $54,92 | 88,00K |
| 2026-06-22 | $55,29 | +1,45 % | $53,93 | $55,77 | $53,93 | 63,30K |
| 2026-06-18 | $54,50 | -1,14 % | $55,57 | $55,57 | $53,98 | 100,80K |
| 2026-06-17 | $55,13 | -0,20 % | $55,10 | $55,54 | $54,64 | 49,40K |
| 2026-06-16 | $55,24 | +0,42 % | $55,24 | $55,58 | $54,72 | 47,50K |
| 2026-06-15 | $55,01 | +0,40 % | $54,91 | $55,24 | $54,34 | 41,80K |
| 2026-06-12 | $54,79 | -1,40 % | $55,88 | $55,88 | $54,50 | 50,70K |
| 2026-06-11 | $55,57 | +1,48 % | $54,76 | $55,77 | $54,76 | 49,90K |
| 2026-06-10 | $54,76 | +1,99 % | $53,91 | $55,12 | $52,00 | 36,80K |
| 2026-06-09 | $53,69 | +0,15 % | $54,08 | $54,34 | $53,69 | 47,40K |
| 2026-06-08 | $53,61 | -0,54 % | $54,12 | $54,36 | $53,30 | 27,10K |
| 2026-06-05 | $53,90 | +0,92 % | $53,18 | $54,23 | $53,12 | 54,40K |
| 2026-06-04 | $53,41 | +1,81 % | $52,57 | $53,50 | $52,57 | 47,40K |
| 2026-06-03 | $52,46 | -1,69 % | $53,41 | $53,41 | $52,18 | 51,30K |
| 2026-06-02 | $53,36 | +0,23 % | $53,30 | $53,54 | $52,99 | 36,10K |
| 2026-06-01 | $53,24 | -0,67 % | $53,56 | $53,69 | $52,88 | 37,60K |
| 2026-05-29 | $53,60 | -0,52 % | $53,50 | $54,27 | $53,50 | 62,30K |
| 2026-05-28 | $53,88 | -0,07 % | $54,00 | $54,49 | $53,82 | 37,30K |
| 2026-05-27 | $53,92 | +0,80 % | $53,47 | $54,68 | $53,47 | 58,00K |
| 2026-05-26 | $53,49 | +0,73 % | $53,48 | $53,87 | $53,26 | 51,20K |
| 2026-05-22 | $53,10 | -0,73 % | $53,50 | $53,85 | $52,83 | 43,50K |