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 | $106,44 | -9,93 % | $118,48 | $118,48 | $105,61 | 968,60K |
| 2026-09-29 | $118,18 | -2,91 % | $121,72 | $124,60 | $118,00 | 440,40K |
| 2026-09-28 | $121,72 | -1,10 % | $120,64 | $125,00 | $119,05 | 343,60K |
| 2026-09-25 | $123,08 | -1,46 % | $125,19 | $127,50 | $123,00 | 528,10K |
| 2026-09-24 | $124,90 | +9,16 % | $112,33 | $127,71 | $112,33 | 998,00K |
| 2026-09-23 | $114,42 | -1,42 % | $116,00 | $117,19 | $113,55 | 397,70K |
| 2026-09-22 | $116,07 | +11,76 % | $104,00 | $118,72 | $102,75 | 1,12M |
| 2026-09-21 | $103,86 | -1,94 % | $106,61 | $107,21 | $103,62 | 412,70K |
| 2026-09-18 | $105,92 | -4,29 % | $112,16 | $113,00 | $104,75 | 1,94M |
| 2026-09-17 | $110,67 | +6,81 % | $105,36 | $111,00 | $104,49 | 547,20K |
| 2026-09-16 | $103,61 | -0,63 % | $104,47 | $106,51 | $102,80 | 398,50K |
| 2026-09-15 | $104,27 | +3,42 % | $101,74 | $106,04 | $101,47 | 375,50K |
| 2026-09-14 | $100,82 | +2,08 % | $98,00 | $101,98 | $97,99 | 420,30K |
| 2026-09-11 | $98,77 | +0,26 % | $99,37 | $100,83 | $95,22 | 406,00K |
| 2026-09-10 | $98,51 | -0,66 % | $97,36 | $101,51 | $96,67 | 729,10K |
| 2026-09-09 | $99,16 | +0,10 % | $97,54 | $102,98 | $96,69 | 559,20K |
| 2026-09-08 | $99,06 | -0,33 % | $99,24 | $102,37 | $96,16 | 590,30K |
| 2026-09-04 | $99,39 | -0,11 % | $97,84 | $100,71 | $96,14 | 976,40K |
| 2026-09-03 | $99,50 | +3,48 % | $96,75 | $99,61 | $94,16 | 639,30K |
| 2026-09-02 | $96,15 | +4,15 % | $93,19 | $96,75 | $92,78 | 414,80K |
| 2026-09-01 | $92,32 | +1,82 % | $90,53 | $94,68 | $90,53 | 426,30K |
| 2026-08-31 | $90,67 | -2,76 % | $92,50 | $93,25 | $89,78 | 450,70K |
| 2026-08-28 | $93,24 | -2,01 % | $94,90 | $95,90 | $92,58 | 423,10K |
| 2026-08-27 | $95,15 | -1,11 % | $96,22 | $99,70 | $94,68 | 670,30K |
| 2026-08-26 | $96,22 | -3,85 % | $98,95 | $100,42 | $94,94 | 505,30K |
| 2026-08-25 | $100,07 | +3,45 % | $97,00 | $101,25 | $95,87 | 903,00K |
| 2026-08-24 | $96,74 | +1,80 % | $95,03 | $97,30 | $92,50 | 548,50K |
| 2026-08-21 | $95,03 | -0,25 % | $95,64 | $97,90 | $94,35 | 588,60K |
| 2026-08-20 | $95,27 | +3,93 % | $91,34 | $96,42 | $91,34 | 684,00K |
| 2026-08-19 | $91,67 | +4,18 % | $89,87 | $94,25 | $89,19 | 529,90K |
| 2026-08-18 | $87,99 | -6,30 % | $93,12 | $94,32 | $87,96 | 526,00K |
| 2026-08-17 | $93,91 | +0,62 % | $93,19 | $96,50 | $93,08 | 490,40K |
| 2026-08-14 | $93,33 | -0,75 % | $94,14 | $95,28 | $91,90 | 480,90K |
| 2026-08-13 | $94,04 | -3,50 % | $97,46 | $98,50 | $93,29 | 832,60K |
| 2026-08-12 | $97,45 | -0,50 % | $97,99 | $98,94 | $96,00 | 522,50K |
| 2026-08-11 | $97,94 | -0,72 % | $97,64 | $99,07 | $94,45 | 575,40K |
| 2026-08-10 | $98,65 | +5,63 % | $93,00 | $99,53 | $92,00 | 892,10K |
| 2026-08-07 | $93,39 | +1,90 % | $92,28 | $94,73 | $88,81 | 1,53M |
| 2026-08-06 | $91,65 | -38,89 % | $105,16 | $105,35 | $90,12 | 3,75M |
| 2026-08-05 | $149,97 | +5,43 % | $142,07 | $150,44 | $141,35 | 922,10K |
| 2026-08-04 | $142,25 | +3,59 % | $138,01 | $144,27 | $136,32 | 657,30K |
| 2026-08-03 | $137,32 | -0,92 % | $138,11 | $139,88 | $132,00 | 843,20K |
| 2026-07-31 | $138,60 | -0,71 % | $140,21 | $140,21 | $134,73 | 531,10K |
| 2026-07-30 | $139,59 | +5,34 % | $130,86 | $140,00 | $130,86 | 515,40K |
| 2026-07-29 | $132,52 | -0,84 % | $132,21 | $136,59 | $128,00 | 611,00K |
| 2026-07-28 | $133,64 | +4,42 % | $127,64 | $134,98 | $125,09 | 806,10K |
| 2026-07-27 | $127,98 | +1,51 % | $129,53 | $131,67 | $124,91 | 480,10K |
| 2026-07-24 | $126,08 | -2,22 % | $130,00 | $130,00 | $123,85 | 479,10K |
| 2026-07-23 | $128,94 | -0,23 % | $128,95 | $133,00 | $126,35 | 463,10K |
| 2026-07-22 | $129,24 | -2,48 % | $132,33 | $133,66 | $126,57 | 533,20K |
| 2026-07-21 | $132,53 | +5,91 % | $124,02 | $133,46 | $123,96 | 561,60K |
| 2026-07-20 | $125,14 | -3,97 % | $130,86 | $132,21 | $122,17 | 660,10K |
| 2026-07-17 | $130,31 | +1,66 % | $125,55 | $131,64 | $125,37 | 618,10K |
| 2026-07-16 | $128,18 | -1,31 % | $130,00 | $130,43 | $125,95 | 642,70K |
| 2026-07-15 | $129,88 | +4,01 % | $124,19 | $130,00 | $121,12 | 683,20K |
| 2026-07-14 | $124,87 | +1,31 % | $123,00 | $125,78 | $119,47 | 566,10K |
| 2026-07-13 | $123,25 | -2,78 % | $125,12 | $127,61 | $122,09 | 596,70K |
| 2026-07-10 | $126,77 | -0,94 % | $127,41 | $128,22 | $120,11 | 797,70K |
| 2026-07-09 | $127,97 | +6,11 % | $120,60 | $128,53 | $120,54 | 852,60K |
| 2026-07-08 | $120,60 | +2,17 % | $117,60 | $121,00 | $113,30 | 630,30K |
| 2026-07-07 | $118,04 | -4,34 % | $123,54 | $124,00 | $117,12 | 592,70K |
| 2026-07-06 | $123,40 | +2,53 % | $120,00 | $124,89 | $118,05 | 780,60K |
| 2026-07-02 | $120,35 | -1,62 % | $123,52 | $123,52 | $118,01 | 611,60K |
| 2026-07-01 | $122,33 | +1,96 % | $121,26 | $124,99 | $119,50 | 687,90K |
| 2026-06-30 | $119,98 | -0,35 % | $121,60 | $121,91 | $117,28 | 532,10K |
| 2026-06-29 | $120,40 | +1,89 % | $118,74 | $121,31 | $116,15 | 607,40K |
| 2026-06-26 | $118,17 | +5,28 % | $111,00 | $118,87 | $110,50 | 962,30K |
| 2026-06-25 | $112,24 | +4,18 % | $108,95 | $114,80 | $108,01 | 837,90K |
| 2026-06-24 | $107,74 | +3,32 % | $105,80 | $110,85 | $104,46 | 1,16M |
| 2026-06-23 | $104,28 | +3,53 % | $98,33 | $105,82 | $98,33 | 729,20K |
| 2026-06-22 | $100,72 | -4,21 % | $104,00 | $104,44 | $98,25 | 807,60K |
| 2026-06-18 | $105,15 | +5,81 % | $102,01 | $106,55 | $100,01 | 985,10K |
| 2026-06-17 | $99,38 | -1,31 % | $100,18 | $104,54 | $97,10 | 963,70K |
| 2026-06-16 | $100,70 | -3,13 % | $104,16 | $105,38 | $99,14 | 724,40K |
| 2026-06-15 | $103,95 | +2,80 % | $101,47 | $105,00 | $97,65 | 752,00K |
| 2026-06-12 | $101,12 | +1,48 % | $101,07 | $103,45 | $96,76 | 552,80K |
| 2026-06-11 | $99,65 | +0,39 % | $100,61 | $103,98 | $98,57 | 668,00K |
| 2026-06-10 | $99,26 | -3,06 % | $100,15 | $104,89 | $97,87 | 1,04M |
| 2026-06-09 | $102,39 | +8,43 % | $96,17 | $103,77 | $95,30 | 676,60K |
| 2026-06-08 | $94,43 | -2,84 % | $97,26 | $101,30 | $94,20 | 773,40K |
| 2026-06-05 | $97,19 | -7,08 % | $103,58 | $106,21 | $96,21 | 879,30K |
| 2026-06-04 | $104,59 | +6,33 % | $99,34 | $110,00 | $97,24 | 1,16M |
| 2026-06-03 | $98,36 | +4,36 % | $94,25 | $100,00 | $92,00 | 977,00K |
| 2026-06-02 | $94,25 | +3,44 % | $90,35 | $95,85 | $88,45 | 931,40K |
| 2026-06-01 | $91,12 | -7,95 % | $98,00 | $98,00 | $90,84 | 814,80K |
| 2026-05-29 | $98,99 | +1,22 % | $97,35 | $100,00 | $96,04 | 405,80K |
| 2026-05-28 | $97,80 | +7,45 % | $90,48 | $99,87 | $88,01 | 685,00K |
| 2026-05-27 | $91,02 | +7,74 % | $84,90 | $91,45 | $81,91 | 800,30K |
| 2026-05-26 | $84,48 | -1,68 % | $86,60 | $86,60 | $80,27 | 699,00K |
| 2026-05-22 | $85,92 | -0,27 % | $87,00 | $87,87 | $83,57 | 374,60K |