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 | $65,52 | +2,82 % | $64,39 | $66,11 | $64,25 | 377,88K |
| 2026-09-30 | $63,72 | -0,11 % | $63,95 | $64,34 | $63,37 | 682,70K |
| 2026-09-29 | $63,79 | +0,09 % | $64,19 | $64,66 | $62,99 | 836,00K |
| 2026-09-28 | $63,73 | -3,23 % | $65,49 | $65,49 | $63,66 | 754,80K |
| 2026-09-25 | $65,86 | -0,72 % | $66,04 | $66,66 | $65,44 | 841,40K |
| 2026-09-24 | $66,34 | -0,26 % | $66,88 | $67,60 | $65,58 | 849,50K |
| 2026-09-23 | $66,51 | +2,39 % | $65,07 | $67,57 | $64,12 | 1,20M |
| 2026-09-22 | $64,96 | +2,65 % | $64,60 | $66,02 | $63,89 | 1,45M |
| 2026-09-21 | $63,28 | -3,64 % | $65,56 | $66,23 | $63,02 | 1,01M |
| 2026-09-18 | $65,67 | -2,12 % | $66,90 | $66,97 | $65,48 | 2,39M |
| 2026-09-17 | $67,09 | -2,32 % | $68,32 | $68,32 | $66,95 | 975,00K |
| 2026-09-16 | $68,68 | +1,88 % | $67,23 | $69,76 | $67,03 | 1,08M |
| 2026-09-15 | $67,41 | +0,81 % | $66,41 | $67,77 | $65,40 | 1,21M |
| 2026-09-14 | $66,87 | +2,69 % | $66,83 | $68,03 | $66,02 | 857,40K |
| 2026-09-11 | $65,12 | +1,32 % | $64,66 | $65,45 | $63,23 | 1,24M |
| 2026-09-10 | $64,27 | -2,41 % | $66,23 | $66,89 | $63,71 | 878,40K |
| 2026-09-09 | $65,86 | -1,13 % | $66,07 | $67,22 | $64,26 | 1,06M |
| 2026-09-08 | $66,61 | -5,18 % | $69,47 | $69,47 | $66,53 | 943,40K |
| 2026-09-04 | $70,25 | -1,18 % | $70,14 | $70,72 | $68,88 | 670,10K |
| 2026-09-03 | $71,09 | -1,20 % | $72,49 | $73,66 | $70,93 | 761,60K |
| 2026-09-02 | $71,95 | -1,53 % | $72,66 | $73,31 | $71,45 | 757,80K |
| 2026-09-01 | $73,07 | -1,50 % | $74,48 | $75,12 | $72,86 | 570,50K |
| 2026-08-31 | $74,18 | -0,84 % | $74,31 | $74,87 | $72,84 | 786,60K |
| 2026-08-28 | $74,81 | +0,65 % | $73,66 | $75,35 | $73,66 | 456,70K |
| 2026-08-27 | $74,33 | -0,17 % | $74,28 | $75,18 | $73,98 | 583,20K |
| 2026-08-26 | $74,46 | +0,77 % | $74,06 | $74,50 | $73,08 | 507,50K |
| 2026-08-25 | $73,89 | -0,26 % | $73,14 | $74,11 | $72,94 | 451,80K |
| 2026-08-24 | $74,08 | +1,65 % | $73,22 | $75,46 | $72,42 | 616,60K |
| 2026-08-21 | $72,88 | -0,99 % | $73,13 | $73,53 | $72,26 | 537,20K |
| 2026-08-20 | $73,61 | +0,68 % | $73,15 | $74,12 | $72,42 | 697,00K |
| 2026-08-19 | $73,11 | +0,81 % | $73,04 | $75,17 | $72,47 | 950,20K |
| 2026-08-18 | $72,52 | +3,17 % | $71,41 | $73,79 | $71,38 | 602,80K |
| 2026-08-17 | $70,29 | -1,43 % | $70,40 | $71,57 | $69,97 | 685,90K |
| 2026-08-14 | $71,31 | -2,65 % | $73,63 | $74,62 | $70,54 | 577,50K |
| 2026-08-13 | $73,25 | +2,50 % | $71,94 | $73,94 | $71,53 | 819,50K |
| 2026-08-12 | $71,46 | -0,08 % | $70,65 | $71,95 | $70,17 | 628,60K |
| 2026-08-11 | $71,52 | -1,32 % | $71,72 | $73,15 | $71,51 | 570,60K |
| 2026-08-10 | $72,48 | -1,23 % | $72,10 | $73,68 | $72,10 | 545,70K |
| 2026-08-07 | $73,38 | -0,80 % | $73,54 | $74,96 | $72,78 | 657,10K |
| 2026-08-06 | $73,97 | -2,05 % | $74,96 | $74,96 | $73,21 | 652,10K |
| 2026-08-05 | $75,52 | -0,11 % | $76,31 | $76,62 | $74,66 | 611,30K |
| 2026-08-04 | $75,60 | -0,88 % | $74,75 | $76,99 | $73,72 | 771,20K |
| 2026-08-03 | $76,27 | +2,32 % | $75,57 | $77,80 | $75,34 | 965,90K |
| 2026-07-31 | $74,54 | -4,37 % | $76,39 | $79,41 | $74,33 | 1,09M |
| 2026-07-30 | $77,95 | -5,72 % | $80,57 | $81,71 | $77,47 | 925,00K |
| 2026-07-29 | $82,68 | +2,50 % | $80,66 | $83,03 | $79,80 | 924,10K |
| 2026-07-28 | $80,66 | +3,61 % | $79,25 | $81,45 | $78,79 | 978,90K |
| 2026-07-27 | $77,85 | +2,75 % | $76,32 | $79,25 | $76,32 | 868,00K |
| 2026-07-24 | $75,77 | +1,95 % | $74,68 | $76,10 | $74,58 | 577,60K |
| 2026-07-23 | $74,32 | +3,16 % | $72,08 | $74,43 | $71,00 | 713,80K |
| 2026-07-22 | $72,04 | -3,39 % | $75,24 | $75,79 | $70,73 | 1,35M |
| 2026-07-21 | $74,57 | -3,79 % | $76,22 | $77,18 | $74,26 | 739,90K |
| 2026-07-20 | $77,51 | +1,21 % | $75,81 | $77,80 | $74,94 | 983,60K |
| 2026-07-17 | $76,58 | +0,72 % | $78,00 | $79,41 | $76,03 | 756,10K |
| 2026-07-16 | $76,03 | +2,76 % | $74,35 | $77,15 | $74,35 | 675,10K |
| 2026-07-15 | $73,99 | +1,23 % | $73,30 | $75,71 | $73,11 | 963,50K |
| 2026-07-14 | $73,09 | -2,23 % | $73,34 | $74,29 | $72,67 | 757,80K |
| 2026-07-13 | $74,76 | +1,98 % | $74,07 | $75,31 | $74,07 | 811,00K |
| 2026-07-10 | $73,31 | -1,50 % | $75,26 | $75,56 | $71,77 | 886,00K |
| 2026-07-09 | $74,43 | -0,88 % | $73,94 | $75,69 | $73,77 | 1,12M |
| 2026-07-08 | $75,09 | -2,00 % | $76,44 | $76,55 | $74,76 | 817,60K |
| 2026-07-07 | $76,62 | +1,20 % | $76,66 | $78,06 | $76,48 | 690,10K |
| 2026-07-06 | $75,71 | +0,76 % | $74,62 | $75,77 | $73,38 | 966,40K |
| 2026-07-02 | $75,14 | +2,89 % | $73,37 | $75,20 | $72,64 | 739,90K |
| 2026-07-01 | $73,03 | +3,03 % | $71,98 | $74,39 | $71,98 | 969,90K |
| 2026-06-30 | $70,88 | -0,01 % | $70,24 | $71,66 | $69,99 | 656,40K |
| 2026-06-29 | $70,89 | +1,07 % | $71,08 | $71,50 | $70,35 | 1,02M |
| 2026-06-26 | $70,14 | +4,83 % | $66,01 | $70,50 | $66,01 | 1,88M |
| 2026-06-25 | $66,91 | -1,49 % | $67,63 | $68,37 | $66,54 | 1,11M |
| 2026-06-24 | $67,92 | +3,16 % | $66,77 | $68,65 | $66,13 | 1,17M |
| 2026-06-23 | $65,84 | +2,84 % | $64,58 | $65,98 | $64,22 | 889,60K |
| 2026-06-22 | $64,02 | -0,47 % | $63,82 | $65,07 | $63,55 | 899,00K |
| 2026-06-18 | $64,32 | +0,48 % | $63,66 | $64,81 | $63,00 | 1,97M |
| 2026-06-17 | $64,01 | -1,33 % | $64,27 | $65,89 | $63,80 | 1,40M |
| 2026-06-16 | $64,87 | +1,66 % | $63,92 | $65,45 | $63,82 | 867,10K |
| 2026-06-15 | $63,81 | -1,60 % | $64,33 | $66,13 | $63,28 | 917,30K |
| 2026-06-12 | $64,85 | -0,70 % | $65,32 | $65,51 | $63,96 | 878,10K |
| 2026-06-11 | $65,31 | +1,59 % | $63,83 | $65,52 | $63,06 | 970,10K |
| 2026-06-10 | $64,29 | +4,52 % | $61,50 | $64,54 | $61,14 | 1,21M |
| 2026-06-09 | $61,51 | +3,94 % | $59,07 | $61,65 | $58,69 | 929,10K |
| 2026-06-08 | $59,18 | -4,81 % | $61,34 | $61,50 | $58,99 | 918,20K |
| 2026-06-05 | $62,17 | +1,02 % | $62,86 | $64,47 | $61,62 | 1,04M |
| 2026-06-04 | $61,54 | +3,19 % | $60,91 | $62,48 | $60,25 | 1,26M |
| 2026-06-03 | $59,64 | -2,28 % | $60,86 | $60,99 | $57,63 | 1,30M |
| 2026-06-02 | $61,03 | -6,84 % | $64,43 | $65,01 | $60,43 | 1,25M |
| 2026-06-01 | $65,51 | +4,62 % | $62,87 | $65,96 | $62,87 | 1,41M |
| 2026-05-29 | $62,62 | +1,71 % | $62,00 | $63,66 | $61,53 | 1,39M |
| 2026-05-28 | $61,57 | -1,54 % | $62,31 | $63,35 | $61,51 | 1,26M |
| 2026-05-27 | $62,53 | -3,89 % | $64,83 | $65,82 | $62,41 | 1,28M |
| 2026-05-26 | $65,06 | -3,97 % | $66,97 | $67,47 | $64,96 | 1,31M |