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 | $57,29 | -3,81 % | $59,56 | $59,57 | $56,86 | 394,10K |
| 2026-09-29 | $59,56 | -0,77 % | $60,07 | $60,59 | $58,98 | 252,40K |
| 2026-09-28 | $60,02 | -0,18 % | $60,07 | $61,73 | $59,61 | 271,30K |
| 2026-09-25 | $60,13 | -2,95 % | $62,03 | $63,00 | $59,77 | 359,10K |
| 2026-09-24 | $61,96 | +0,68 % | $61,26 | $63,06 | $60,74 | 267,80K |
| 2026-09-23 | $61,54 | -0,02 % | $61,21 | $62,00 | $59,93 | 280,10K |
| 2026-09-22 | $61,55 | +0,72 % | $61,56 | $63,40 | $61,48 | 375,00K |
| 2026-09-21 | $61,11 | +2,64 % | $60,04 | $61,70 | $60,04 | 422,20K |
| 2026-09-18 | $59,54 | -0,65 % | $59,37 | $59,73 | $58,20 | 764,50K |
| 2026-09-17 | $59,93 | +0,55 % | $59,65 | $60,57 | $59,50 | 384,20K |
| 2026-09-16 | $59,60 | -1,23 % | $60,53 | $61,40 | $59,19 | 367,80K |
| 2026-09-15 | $60,34 | -2,90 % | $61,57 | $61,64 | $59,03 | 543,20K |
| 2026-09-14 | $62,14 | +2,24 % | $61,49 | $62,58 | $61,14 | 363,30K |
| 2026-09-11 | $60,78 | +1,11 % | $60,75 | $61,06 | $59,33 | 337,30K |
| 2026-09-10 | $60,11 | -1,10 % | $59,99 | $60,98 | $59,78 | 415,00K |
| 2026-09-09 | $60,78 | -0,49 % | $61,16 | $61,16 | $59,26 | 383,40K |
| 2026-09-08 | $61,08 | +1,99 % | $59,81 | $61,99 | $59,77 | 475,00K |
| 2026-09-04 | $59,89 | +1,82 % | $58,57 | $60,33 | $58,50 | 374,30K |
| 2026-09-03 | $58,82 | -3,11 % | $61,40 | $61,76 | $58,49 | 555,70K |
| 2026-09-02 | $60,71 | -1,68 % | $62,33 | $63,10 | $60,36 | 484,70K |
| 2026-09-01 | $61,75 | -2,89 % | $63,59 | $64,99 | $61,60 | 664,00K |
| 2026-08-31 | $63,59 | -2,35 % | $64,86 | $65,87 | $62,88 | 473,90K |
| 2026-08-28 | $65,12 | +2,23 % | $64,02 | $65,44 | $63,75 | 361,90K |
| 2026-08-27 | $63,70 | -4,64 % | $66,34 | $66,62 | $63,63 | 389,10K |
| 2026-08-26 | $66,80 | +2,23 % | $66,01 | $67,81 | $65,38 | 379,00K |
| 2026-08-25 | $65,34 | -2,88 % | $67,44 | $68,00 | $64,62 | 672,50K |
| 2026-08-24 | $67,28 | +0,78 % | $67,00 | $68,04 | $65,95 | 605,70K |
| 2026-08-21 | $66,76 | +3,94 % | $64,62 | $66,87 | $63,36 | 411,30K |
| 2026-08-20 | $64,23 | -0,79 % | $64,32 | $64,37 | $62,91 | 324,80K |
| 2026-08-19 | $64,74 | -0,87 % | $66,00 | $66,55 | $64,22 | 388,30K |
| 2026-08-18 | $65,31 | -1,45 % | $65,99 | $66,99 | $64,75 | 330,50K |
| 2026-08-17 | $66,27 | -2,47 % | $66,83 | $68,26 | $65,71 | 337,90K |
| 2026-08-14 | $67,95 | +1,92 % | $66,81 | $68,13 | $65,59 | 469,90K |
| 2026-08-13 | $66,67 | -4,35 % | $70,20 | $70,63 | $66,37 | 540,30K |
| 2026-08-12 | $69,70 | +3,21 % | $68,13 | $70,13 | $67,29 | 452,00K |
| 2026-08-11 | $67,53 | -1,63 % | $68,93 | $69,40 | $67,45 | 440,60K |
| 2026-08-10 | $68,65 | -1,29 % | $69,35 | $70,36 | $68,33 | 512,90K |
| 2026-08-07 | $69,55 | -0,49 % | $69,50 | $70,43 | $68,82 | 436,00K |
| 2026-08-06 | $69,89 | +3,01 % | $67,53 | $69,95 | $66,54 | 459,50K |
| 2026-08-05 | $67,85 | +0,70 % | $68,38 | $68,80 | $66,83 | 477,10K |
| 2026-08-04 | $67,38 | -1,33 % | $67,81 | $68,45 | $66,37 | 569,20K |
| 2026-08-03 | $68,29 | +1,01 % | $67,08 | $70,10 | $67,03 | 705,10K |
| 2026-07-31 | $67,61 | -8,96 % | $71,10 | $71,74 | $67,37 | 964,80K |
| 2026-07-30 | $74,26 | +5,86 % | $71,21 | $74,60 | $69,58 | 796,40K |
| 2026-07-29 | $70,15 | +1,74 % | $69,23 | $71,53 | $69,03 | 628,40K |
| 2026-07-28 | $68,95 | +0,15 % | $69,39 | $69,70 | $68,12 | 444,40K |
| 2026-07-27 | $68,85 | +2,98 % | $68,00 | $69,06 | $67,43 | 702,70K |
| 2026-07-24 | $66,86 | +2,72 % | $66,27 | $66,94 | $65,20 | 381,00K |
| 2026-07-23 | $65,09 | -3,60 % | $66,44 | $66,75 | $64,46 | 523,60K |
| 2026-07-22 | $67,52 | -0,56 % | $67,46 | $68,74 | $66,68 | 356,30K |
| 2026-07-21 | $67,90 | -1,37 % | $68,84 | $69,11 | $67,52 | 449,90K |
| 2026-07-20 | $68,84 | +2,00 % | $69,31 | $70,40 | $68,09 | 533,30K |
| 2026-07-17 | $67,49 | +8,04 % | $63,48 | $68,02 | $63,34 | 1,13M |
| 2026-07-16 | $62,47 | +3,09 % | $60,14 | $62,50 | $60,14 | 428,10K |
| 2026-07-15 | $60,60 | -1,67 % | $61,60 | $63,91 | $60,44 | 326,30K |
| 2026-07-14 | $61,63 | -1,22 % | $62,51 | $62,54 | $61,26 | 210,00K |
| 2026-07-13 | $62,39 | +0,21 % | $62,28 | $63,67 | $61,93 | 406,40K |
| 2026-07-10 | $62,26 | +3,37 % | $59,98 | $62,68 | $59,98 | 520,10K |
| 2026-07-09 | $60,23 | +1,45 % | $59,41 | $60,60 | $59,41 | 248,80K |
| 2026-07-08 | $59,37 | -1,48 % | $59,61 | $59,65 | $58,07 | 266,40K |
| 2026-07-07 | $60,26 | +1,81 % | $58,99 | $61,02 | $58,99 | 370,40K |
| 2026-07-06 | $59,19 | +0,75 % | $59,32 | $59,58 | $58,47 | 326,20K |
| 2026-07-02 | $58,75 | -3,20 % | $60,91 | $61,10 | $57,73 | 380,20K |
| 2026-07-01 | $60,69 | -0,08 % | $60,73 | $62,07 | $60,11 | 429,00K |
| 2026-06-30 | $60,74 | +2,29 % | $59,51 | $60,77 | $58,43 | 458,10K |
| 2026-06-29 | $59,38 | -0,80 % | $58,78 | $59,74 | $57,64 | 474,70K |
| 2026-06-26 | $59,86 | +6,27 % | $55,75 | $60,77 | $55,75 | 1,39M |
| 2026-06-25 | $56,33 | +3,13 % | $55,00 | $56,40 | $54,50 | 338,40K |
| 2026-06-24 | $54,62 | +2,75 % | $53,66 | $54,82 | $53,00 | 1,10M |
| 2026-06-23 | $53,16 | -2,85 % | $54,69 | $55,23 | $53,11 | 950,10K |
| 2026-06-22 | $54,72 | +0,31 % | $54,55 | $56,00 | $53,91 | 1,23M |
| 2026-06-18 | $54,55 | +4,10 % | $53,50 | $56,21 | $53,01 | 1,01M |
| 2026-06-17 | $52,40 | +1,20 % | $51,57 | $54,40 | $51,48 | 426,40K |
| 2026-06-16 | $51,78 | +0,33 % | $51,44 | $52,08 | $50,72 | 320,90K |
| 2026-06-15 | $51,61 | -1,92 % | $52,29 | $52,34 | $50,77 | 498,50K |
| 2026-06-12 | $52,62 | +1,54 % | $51,98 | $53,53 | $50,99 | 446,10K |
| 2026-06-11 | $51,82 | +7,04 % | $48,43 | $51,95 | $48,19 | 533,00K |
| 2026-06-10 | $48,41 | +6,09 % | $45,97 | $48,78 | $45,97 | 599,90K |
| 2026-06-09 | $45,63 | +3,31 % | $44,49 | $45,78 | $44,30 | 344,50K |
| 2026-06-08 | $44,17 | +2,63 % | $43,32 | $45,06 | $43,01 | 405,50K |
| 2026-06-05 | $43,04 | +0,33 % | $42,85 | $43,99 | $42,34 | 327,30K |
| 2026-06-04 | $42,90 | -2,17 % | $44,31 | $44,96 | $42,65 | 422,80K |
| 2026-06-03 | $43,85 | -1,13 % | $44,48 | $44,87 | $43,73 | 323,20K |
| 2026-06-02 | $44,35 | -5,07 % | $46,15 | $46,47 | $44,30 | 321,70K |
| 2026-06-01 | $46,72 | -0,70 % | $46,76 | $47,54 | $45,53 | 259,70K |
| 2026-05-29 | $47,05 | +1,18 % | $46,53 | $47,99 | $45,88 | 403,00K |
| 2026-05-28 | $46,50 | +0,52 % | $46,05 | $47,07 | $45,60 | 613,90K |
| 2026-05-27 | $46,26 | +2,80 % | $45,57 | $46,66 | $45,56 | 518,20K |
| 2026-05-26 | $45,00 | +0,99 % | $44,63 | $45,25 | $44,10 | 245,40K |
| 2026-05-22 | $44,56 | +0,36 % | $44,50 | $45,47 | $44,22 | 182,70K |