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 | $54,90 | -1,82 % | $56,19 | $56,47 | $54,79 | 8,38M |
| 2026-09-29 | $55,92 | -2,10 % | $56,66 | $56,85 | $55,89 | 5,49M |
| 2026-09-28 | $57,12 | -1,23 % | $58,06 | $58,19 | $57,09 | 7,17M |
| 2026-09-25 | $57,83 | +0,94 % | $56,89 | $57,90 | $56,75 | 6,52M |
| 2026-09-24 | $57,29 | -1,28 % | $58,08 | $58,44 | $57,15 | 7,08M |
| 2026-09-23 | $58,03 | +1,34 % | $57,26 | $58,16 | $57,00 | 8,65M |
| 2026-09-22 | $57,26 | -0,99 % | $57,03 | $57,56 | $56,57 | 9,24M |
| 2026-09-21 | $57,83 | +1,01 % | $57,17 | $58,20 | $56,60 | 7,97M |
| 2026-09-18 | $57,25 | +1,20 % | $56,35 | $57,57 | $56,06 | 21,05M |
| 2026-09-17 | $56,57 | +0,44 % | $56,73 | $56,98 | $55,91 | 9,39M |
| 2026-09-16 | $56,32 | -0,71 % | $56,33 | $57,23 | $55,44 | 9,55M |
| 2026-09-15 | $56,72 | -0,11 % | $57,17 | $57,48 | $56,03 | 8,56M |
| 2026-09-14 | $56,78 | -3,86 % | $58,47 | $58,99 | $56,25 | 9,55M |
| 2026-09-11 | $59,06 | -0,57 % | $59,99 | $60,17 | $57,24 | 10,20M |
| 2026-09-10 | $59,40 | -6,66 % | $63,61 | $63,68 | $59,04 | 11,19M |
| 2026-09-09 | $63,64 | -0,44 % | $63,76 | $66,09 | $63,47 | 6,93M |
| 2026-09-08 | $63,92 | +0,66 % | $63,79 | $64,84 | $63,36 | 5,89M |
| 2026-09-04 | $63,50 | -0,22 % | $63,00 | $63,74 | $62,72 | 5,79M |
| 2026-09-03 | $63,64 | -1,53 % | $64,36 | $64,95 | $63,59 | 4,62M |
| 2026-09-02 | $64,63 | +1,52 % | $63,02 | $65,27 | $62,71 | 5,19M |
| 2026-09-01 | $63,66 | +0,17 % | $63,87 | $64,28 | $63,13 | 6,05M |
| 2026-08-31 | $63,55 | +1,83 % | $63,12 | $63,96 | $62,69 | 11,22M |
| 2026-08-28 | $62,41 | +0,48 % | $62,50 | $62,62 | $61,67 | 5,71M |
| 2026-08-27 | $62,11 | +0,18 % | $61,70 | $63,09 | $60,87 | 8,55M |
| 2026-08-26 | $62,00 | +0,29 % | $61,81 | $62,43 | $60,93 | 5,25M |
| 2026-08-25 | $61,82 | -0,27 % | $62,27 | $63,02 | $61,72 | 4,81M |
| 2026-08-24 | $61,99 | -0,56 % | $62,07 | $62,47 | $61,13 | 5,23M |
| 2026-08-21 | $62,34 | -0,70 % | $62,97 | $64,05 | $62,29 | 5,65M |
| 2026-08-20 | $62,78 | -2,64 % | $64,20 | $65,08 | $62,68 | 6,29M |
| 2026-08-19 | $64,48 | +0,06 % | $65,10 | $65,18 | $63,97 | 4,81M |
| 2026-08-18 | $64,44 | -0,71 % | $65,05 | $65,20 | $64,16 | 6,35M |
| 2026-08-17 | $64,90 | +0,12 % | $65,26 | $65,44 | $64,10 | 5,90M |
| 2026-08-14 | $64,82 | +2,18 % | $63,54 | $65,17 | $63,47 | 6,69M |
| 2026-08-13 | $63,44 | -1,31 % | $63,96 | $64,03 | $62,50 | 7,87M |
| 2026-08-12 | $64,28 | -0,82 % | $64,81 | $65,10 | $64,24 | 7,50M |
| 2026-08-11 | $64,81 | +1,15 % | $64,23 | $64,85 | $64,07 | 5,50M |
| 2026-08-10 | $64,07 | +4,09 % | $62,05 | $64,27 | $62,00 | 5,27M |
| 2026-08-07 | $61,55 | -1,91 % | $62,09 | $62,84 | $61,54 | 7,32M |
| 2026-08-06 | $62,75 | +1,75 % | $62,34 | $63,31 | $62,09 | 5,00M |
| 2026-08-05 | $61,67 | -0,10 % | $62,54 | $62,54 | $61,12 | 5,79M |
| 2026-08-04 | $61,73 | +1,51 % | $60,44 | $61,85 | $60,18 | 7,36M |
| 2026-08-03 | $60,81 | +0,53 % | $60,02 | $60,98 | $59,08 | 6,71M |
| 2026-07-31 | $60,49 | +0,98 % | $60,73 | $61,26 | $59,99 | 5,76M |
| 2026-07-30 | $59,90 | +2,01 % | $59,18 | $60,12 | $58,73 | 9,29M |
| 2026-07-29 | $58,72 | +0,44 % | $60,45 | $60,47 | $58,54 | 20,17M |
| 2026-07-28 | $58,46 | -3,52 % | $60,10 | $60,99 | $57,87 | 12,31M |
| 2026-07-27 | $60,59 | +5,83 % | $60,63 | $62,67 | $59,84 | 15,19M |
| 2026-07-24 | $57,25 | +2,07 % | $57,01 | $58,20 | $57,01 | 9,88M |
| 2026-07-23 | $56,09 | -0,90 % | $57,64 | $57,83 | $56,00 | 9,73M |
| 2026-07-22 | $56,60 | +0,39 % | $56,91 | $57,63 | $56,32 | 9,57M |
| 2026-07-21 | $56,38 | +2,23 % | $55,75 | $56,93 | $54,42 | 11,98M |
| 2026-07-20 | $55,15 | -1,43 % | $56,24 | $56,24 | $55,05 | 5,75M |
| 2026-07-17 | $55,95 | -1,04 % | $56,66 | $56,76 | $55,56 | 11,59M |
| 2026-07-16 | $56,54 | -1,24 % | $57,05 | $57,50 | $56,32 | 7,73M |
| 2026-07-15 | $57,25 | -0,92 % | $57,75 | $58,07 | $55,95 | 8,26M |
| 2026-07-14 | $57,78 | +0,21 % | $58,49 | $58,85 | $57,02 | 6,32M |
| 2026-07-13 | $57,66 | +0,17 % | $58,10 | $59,13 | $57,50 | 6,12M |
| 2026-07-10 | $57,56 | +0,63 % | $57,20 | $57,84 | $57,15 | 5,29M |
| 2026-07-09 | $57,20 | -0,66 % | $57,67 | $57,80 | $56,79 | 7,67M |
| 2026-07-08 | $57,58 | +5,71 % | $55,85 | $57,67 | $55,14 | 16,78M |
| 2026-07-07 | $54,47 | +2,29 % | $53,27 | $54,89 | $53,27 | 7,76M |
| 2026-07-06 | $53,25 | +0,89 % | $53,24 | $54,38 | $53,00 | 15,99M |
| 2026-07-02 | $52,78 | -1,93 % | $53,88 | $54,35 | $52,27 | 12,19M |
| 2026-07-01 | $53,82 | -3,03 % | $55,05 | $55,35 | $53,69 | 9,49M |
| 2026-06-30 | $55,50 | -1,44 % | $56,54 | $57,38 | $55,39 | 14,47M |
| 2026-06-29 | $56,31 | -0,44 % | $56,16 | $57,49 | $56,09 | 5,86M |
| 2026-06-26 | $56,56 | -0,67 % | $56,25 | $56,97 | $56,02 | 8,97M |
| 2026-06-25 | $56,94 | +0,99 % | $56,00 | $57,81 | $55,69 | 10,58M |
| 2026-06-24 | $56,38 | -3,92 % | $57,18 | $57,47 | $55,56 | 12,64M |
| 2026-06-23 | $58,68 | -0,79 % | $58,63 | $59,34 | $58,22 | 6,47M |
| 2026-06-22 | $59,15 | +1,27 % | $58,80 | $59,42 | $57,49 | 8,69M |
| 2026-06-18 | $58,41 | -2,76 % | $59,91 | $60,00 | $57,98 | 17,61M |
| 2026-06-17 | $60,07 | -2,36 % | $61,25 | $61,42 | $59,93 | 6,16M |
| 2026-06-16 | $61,52 | -1,50 % | $61,63 | $62,48 | $61,28 | 6,11M |
| 2026-06-15 | $62,46 | -1,08 % | $62,38 | $62,77 | $61,44 | 7,44M |
| 2026-06-12 | $63,14 | -0,54 % | $63,18 | $63,80 | $62,50 | 7,10M |
| 2026-06-11 | $63,48 | +0,73 % | $63,97 | $64,47 | $62,69 | 6,55M |
| 2026-06-10 | $63,02 | -0,83 % | $63,38 | $64,30 | $63,01 | 5,78M |
| 2026-06-09 | $63,55 | -1,99 % | $65,45 | $65,45 | $62,56 | 6,60M |
| 2026-06-08 | $64,84 | +3,59 % | $63,76 | $65,23 | $63,71 | 6,13M |
| 2026-06-05 | $62,59 | -5,32 % | $65,45 | $65,56 | $62,58 | 7,17M |
| 2026-06-04 | $66,11 | +2,86 % | $64,24 | $66,24 | $63,88 | 6,41M |
| 2026-06-03 | $64,27 | -0,42 % | $64,22 | $64,93 | $63,71 | 6,25M |
| 2026-06-02 | $64,54 | +2,49 % | $62,56 | $64,60 | $62,55 | 5,43M |
| 2026-06-01 | $62,97 | -1,42 % | $63,61 | $63,69 | $62,34 | 5,84M |
| 2026-05-29 | $63,88 | -1,28 % | $64,43 | $65,11 | $63,78 | 14,36M |
| 2026-05-28 | $64,71 | +2,39 % | $63,86 | $64,75 | $62,39 | 9,19M |
| 2026-05-27 | $63,20 | -5,29 % | $65,26 | $65,31 | $62,56 | 8,62M |
| 2026-05-26 | $66,73 | +1,01 % | $66,06 | $67,92 | $65,82 | 8,30M |
| 2026-05-22 | $66,06 | +0,40 % | $65,40 | $66,50 | $64,62 | 8,38M |