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 | $82,91 | -0,74 % | $84,55 | $85,50 | $81,33 | 567,90K |
| 2026-09-29 | $83,53 | +0,89 % | $83,27 | $84,27 | $82,47 | 389,30K |
| 2026-09-28 | $82,79 | +0,33 % | $82,64 | $83,31 | $80,97 | 477,50K |
| 2026-09-25 | $82,52 | +0,45 % | $83,32 | $85,14 | $82,36 | 544,50K |
| 2026-09-24 | $82,15 | -1,16 % | $81,61 | $83,17 | $81,27 | 434,60K |
| 2026-09-23 | $83,11 | +1,07 % | $82,00 | $83,29 | $80,35 | 366,40K |
| 2026-09-22 | $82,23 | +6,57 % | $77,13 | $82,72 | $76,48 | 817,50K |
| 2026-09-21 | $77,16 | +2,33 % | $76,57 | $77,41 | $75,20 | 484,70K |
| 2026-09-18 | $75,40 | +1,14 % | $75,31 | $75,76 | $73,94 | 694,10K |
| 2026-09-17 | $74,55 | +0,95 % | $75,59 | $77,66 | $74,22 | 231,00K |
| 2026-09-16 | $73,85 | +1,68 % | $74,13 | $74,99 | $72,99 | 212,50K |
| 2026-09-15 | $72,63 | +0,53 % | $73,64 | $73,86 | $72,06 | 270,30K |
| 2026-09-14 | $72,25 | -7,13 % | $74,06 | $74,78 | $72,18 | 389,50K |
| 2026-09-11 | $77,80 | +5,16 % | $75,45 | $77,91 | $74,41 | 333,60K |
| 2026-09-10 | $73,98 | -0,55 % | $73,46 | $74,99 | $73,14 | 315,40K |
| 2026-09-09 | $74,39 | +0,64 % | $73,48 | $74,89 | $73,48 | 312,50K |
| 2026-09-08 | $73,92 | +1,76 % | $73,11 | $74,69 | $72,68 | 274,50K |
| 2026-09-04 | $72,64 | +2,01 % | $71,98 | $73,28 | $71,75 | 195,80K |
| 2026-09-03 | $71,21 | +0,81 % | $70,19 | $71,57 | $68,91 | 367,90K |
| 2026-09-02 | $70,64 | +0,23 % | $70,81 | $71,38 | $69,67 | 323,60K |
| 2026-09-01 | $70,48 | +0,28 % | $69,65 | $70,85 | $68,65 | 488,60K |
| 2026-08-31 | $70,28 | -1,44 % | $71,60 | $72,00 | $70,07 | 615,70K |
| 2026-08-28 | $71,31 | -3,23 % | $73,75 | $73,87 | $71,20 | 234,70K |
| 2026-08-27 | $73,69 | +1,89 % | $73,03 | $73,90 | $71,88 | 210,20K |
| 2026-08-26 | $72,32 | +0,64 % | $72,29 | $73,84 | $72,03 | 265,00K |
| 2026-08-25 | $71,86 | +0,20 % | $73,91 | $73,91 | $71,09 | 257,20K |
| 2026-08-24 | $71,72 | -1,27 % | $71,65 | $72,02 | $70,67 | 370,00K |
| 2026-08-21 | $72,64 | -0,98 % | $74,23 | $74,54 | $71,78 | 360,60K |
| 2026-08-20 | $73,36 | -0,22 % | $73,10 | $74,13 | $72,75 | 343,40K |
| 2026-08-19 | $73,52 | -4,16 % | $77,27 | $77,95 | $72,40 | 379,00K |
| 2026-08-18 | $76,71 | -8,86 % | $81,01 | $81,01 | $75,36 | 405,80K |
| 2026-08-17 | $84,17 | +2,96 % | $82,59 | $84,21 | $82,59 | 292,00K |
| 2026-08-14 | $81,75 | +1,57 % | $80,49 | $82,66 | $79,59 | 212,10K |
| 2026-08-13 | $80,49 | -1,77 % | $81,85 | $82,80 | $80,26 | 229,10K |
| 2026-08-12 | $81,94 | +0,76 % | $83,56 | $84,71 | $81,89 | 221,60K |
| 2026-08-11 | $81,32 | +0,07 % | $82,97 | $84,19 | $81,08 | 230,70K |
| 2026-08-10 | $81,26 | -1,34 % | $83,34 | $83,77 | $81,02 | 381,40K |
| 2026-08-07 | $82,36 | -0,01 % | $83,61 | $84,20 | $80,82 | 228,10K |
| 2026-08-06 | $82,37 | -2,01 % | $83,65 | $85,60 | $82,09 | 226,60K |
| 2026-08-05 | $84,06 | -1,58 % | $84,64 | $85,83 | $83,00 | 306,40K |
| 2026-08-04 | $85,41 | +5,50 % | $83,90 | $86,51 | $82,14 | 333,30K |
| 2026-08-03 | $80,96 | +1,49 % | $77,63 | $81,75 | $76,53 | 358,60K |
| 2026-07-31 | $79,77 | +0,44 % | $81,89 | $84,80 | $79,31 | 411,40K |
| 2026-07-30 | $79,42 | +7,17 % | $85,67 | $85,67 | $75,30 | 710,40K |
| 2026-07-29 | $74,11 | -3,67 % | $75,46 | $76,51 | $71,27 | 792,60K |
| 2026-07-28 | $76,93 | -3,39 % | $77,14 | $77,37 | $74,23 | 447,50K |
| 2026-07-27 | $79,63 | -1,81 % | $81,21 | $82,49 | $76,50 | 541,00K |
| 2026-07-24 | $81,10 | -3,28 % | $83,39 | $84,42 | $80,99 | 293,40K |
| 2026-07-23 | $83,85 | +0,41 % | $82,44 | $84,59 | $82,06 | 275,60K |
| 2026-07-22 | $83,51 | -1,35 % | $82,92 | $84,77 | $82,70 | 207,90K |
| 2026-07-21 | $84,65 | +5,01 % | $83,49 | $85,52 | $82,33 | 391,50K |
| 2026-07-20 | $80,61 | +2,75 % | $79,73 | $81,18 | $79,54 | 304,00K |
| 2026-07-17 | $78,45 | +1,36 % | $74,94 | $78,94 | $73,35 | 415,10K |
| 2026-07-16 | $77,40 | -5,25 % | $79,62 | $80,74 | $76,93 | 657,80K |
| 2026-07-15 | $81,69 | -1,29 % | $83,52 | $83,84 | $79,98 | 847,70K |
| 2026-07-14 | $82,76 | +1,21 % | $84,37 | $84,60 | $81,40 | 482,00K |
| 2026-07-13 | $81,77 | -3,87 % | $83,29 | $85,02 | $81,55 | 456,90K |
| 2026-07-10 | $85,06 | -0,23 % | $84,21 | $85,73 | $83,48 | 216,20K |
| 2026-07-09 | $85,26 | +4,23 % | $83,42 | $86,54 | $83,42 | 359,90K |
| 2026-07-08 | $81,80 | +0,98 % | $80,67 | $82,14 | $79,40 | 499,10K |
| 2026-07-07 | $81,01 | -5,33 % | $83,42 | $83,63 | $77,75 | 652,00K |
| 2026-07-06 | $85,57 | -0,65 % | $85,87 | $90,42 | $85,00 | 421,70K |
| 2026-07-02 | $86,13 | -9,35 % | $94,10 | $94,27 | $84,84 | 535,70K |
| 2026-07-01 | $95,01 | -3,71 % | $96,05 | $96,72 | $93,80 | 415,90K |
| 2026-06-30 | $98,67 | +3,69 % | $96,22 | $100,41 | $95,38 | 702,30K |
| 2026-06-29 | $95,16 | +3,38 % | $90,64 | $95,59 | $89,14 | 611,10K |
| 2026-06-26 | $92,05 | -5,29 % | $95,02 | $95,96 | $90,03 | 1,84M |
| 2026-06-25 | $97,19 | +5,78 % | $94,46 | $98,50 | $93,63 | 458,10K |
| 2026-06-24 | $91,88 | +1,09 % | $90,39 | $92,60 | $88,58 | 564,80K |
| 2026-06-23 | $90,89 | -2,96 % | $90,28 | $91,65 | $88,00 | 483,90K |
| 2026-06-22 | $93,66 | +1,62 % | $94,23 | $94,73 | $91,73 | 500,30K |
| 2026-06-18 | $92,17 | +1,23 % | $92,89 | $94,75 | $91,15 | 1,49M |
| 2026-06-17 | $91,05 | +2,12 % | $91,63 | $92,23 | $88,65 | 583,20K |
| 2026-06-16 | $89,16 | -2,35 % | $91,50 | $93,18 | $88,81 | 368,00K |
| 2026-06-15 | $91,31 | +1,53 % | $91,90 | $92,42 | $89,96 | 373,10K |
| 2026-06-12 | $89,93 | +1,06 % | $88,49 | $91,20 | $87,61 | 380,40K |
| 2026-06-11 | $88,99 | +7,40 % | $84,91 | $89,10 | $84,00 | 590,00K |
| 2026-06-10 | $82,86 | -4,45 % | $86,41 | $88,57 | $82,80 | 502,00K |
| 2026-06-09 | $86,72 | +0,69 % | $87,66 | $88,85 | $81,54 | 582,30K |
| 2026-06-08 | $86,13 | +2,63 % | $85,59 | $86,70 | $85,08 | 284,70K |
| 2026-06-05 | $83,92 | -5,21 % | $86,61 | $87,11 | $83,03 | 279,50K |
| 2026-06-04 | $88,53 | +0,33 % | $85,79 | $89,00 | $84,70 | 259,40K |
| 2026-06-03 | $88,24 | +0,11 % | $88,56 | $89,28 | $87,00 | 403,90K |
| 2026-06-02 | $88,14 | +3,66 % | $86,22 | $89,07 | $86,01 | 359,90K |
| 2026-06-01 | $85,03 | +0,67 % | $83,13 | $85,50 | $82,84 | 406,80K |
| 2026-05-29 | $84,46 | -0,11 % | $85,06 | $85,56 | $83,64 | 418,80K |
| 2026-05-28 | $84,55 | -1,71 % | $85,88 | $86,03 | $83,59 | 442,30K |
| 2026-05-27 | $86,02 | -3,36 % | $89,35 | $89,40 | $84,46 | 342,70K |
| 2026-05-26 | $89,01 | +4,57 % | $86,46 | $89,35 | $85,36 | 634,50K |
| 2026-05-22 | $85,12 | +3,25 % | $83,68 | $85,31 | $82,45 | 328,00K |