Markt geöffnet· · 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 | $58,90 | -1,83 % | $59,81 | $60,16 | $58,77 | 906,45K |
| 2026-09-30 | $60,00 | +0,22 % | $59,90 | $60,71 | $59,37 | 1,80M |
| 2026-09-29 | $59,87 | +0,69 % | $59,24 | $60,09 | $58,96 | 1,81M |
| 2026-09-28 | $59,46 | -1,33 % | $59,87 | $60,07 | $58,74 | 2,36M |
| 2026-09-25 | $60,26 | -1,78 % | $61,50 | $61,50 | $60,17 | 1,79M |
| 2026-09-24 | $61,35 | -1,38 % | $62,21 | $62,33 | $61,13 | 1,66M |
| 2026-09-23 | $62,21 | -1,83 % | $63,68 | $64,00 | $61,58 | 2,11M |
| 2026-09-22 | $63,37 | -1,08 % | $64,34 | $64,79 | $63,35 | 1,96M |
| 2026-09-21 | $64,06 | +0,19 % | $64,35 | $64,96 | $63,58 | 1,88M |
| 2026-09-18 | $63,94 | -1,75 % | $65,25 | $65,29 | $63,84 | 4,46M |
| 2026-09-17 | $65,08 | +0,54 % | $65,34 | $66,21 | $64,97 | 1,38M |
| 2026-09-16 | $64,73 | +0,43 % | $64,48 | $65,67 | $64,34 | 2,25M |
| 2026-09-15 | $64,45 | -2,95 % | $65,78 | $65,78 | $63,85 | 1,85M |
| 2026-09-14 | $66,41 | +1,11 % | $66,27 | $66,88 | $65,72 | 1,34M |
| 2026-09-11 | $65,68 | +0,26 % | $65,96 | $66,05 | $65,29 | 1,60M |
| 2026-09-10 | $65,51 | +1,71 % | $64,41 | $65,59 | $63,57 | 2,20M |
| 2026-09-09 | $64,41 | -0,34 % | $63,83 | $65,33 | $63,64 | 1,95M |
| 2026-09-08 | $64,63 | -2,86 % | $65,24 | $66,26 | $64,01 | 1,46M |
| 2026-09-04 | $66,53 | +0,15 % | $65,79 | $66,64 | $65,52 | 2,30M |
| 2026-09-03 | $66,43 | -0,81 % | $67,30 | $67,70 | $66,32 | 1,48M |
| 2026-09-02 | $66,97 | +3,29 % | $65,00 | $67,20 | $64,99 | 2,52M |
| 2026-09-01 | $64,84 | -0,60 % | $65,54 | $66,02 | $64,49 | 1,78M |
| 2026-08-31 | $65,23 | +0,87 % | $65,95 | $66,30 | $64,33 | 2,30M |
| 2026-08-28 | $64,67 | -0,95 % | $64,99 | $65,08 | $64,07 | 1,10M |
| 2026-08-27 | $65,29 | -0,49 % | $65,28 | $65,92 | $64,83 | 1,25M |
| 2026-08-26 | $65,61 | -0,77 % | $65,62 | $66,53 | $65,33 | 1,88M |
| 2026-08-25 | $66,12 | +1,61 % | $65,03 | $66,36 | $65,02 | 1,36M |
| 2026-08-24 | $65,07 | -2,44 % | $66,57 | $67,18 | $64,71 | 2,26M |
| 2026-08-21 | $66,70 | -1,45 % | $67,55 | $68,34 | $66,52 | 1,59M |
| 2026-08-20 | $67,68 | -2,38 % | $68,11 | $68,75 | $67,57 | 1,28M |
| 2026-08-19 | $69,33 | +3,49 % | $68,17 | $69,62 | $67,75 | 1,98M |
| 2026-08-18 | $66,99 | +0,53 % | $67,21 | $68,27 | $66,84 | 1,94M |
| 2026-08-17 | $66,64 | -1,07 % | $67,00 | $67,63 | $66,21 | 2,24M |
| 2026-08-14 | $67,36 | -1,71 % | $68,53 | $68,53 | $67,12 | 1,41M |
| 2026-08-13 | $68,53 | -2,43 % | $70,35 | $70,35 | $68,36 | 2,32M |
| 2026-08-12 | $70,24 | +0,99 % | $68,71 | $70,98 | $68,29 | 2,84M |
| 2026-08-11 | $69,55 | +0,97 % | $69,50 | $70,62 | $68,71 | 3,97M |
| 2026-08-10 | $68,88 | +7,95 % | $64,23 | $69,27 | $63,37 | 5,04M |
| 2026-08-07 | $63,81 | +3,82 % | $64,83 | $64,92 | $62,20 | 4,37M |
| 2026-08-06 | $61,46 | +2,59 % | $60,46 | $61,67 | $58,89 | 3,45M |
| 2026-08-05 | $59,91 | -1,33 % | $61,46 | $61,48 | $59,78 | 1,69M |
| 2026-08-04 | $60,72 | +1,20 % | $59,89 | $60,83 | $59,33 | 1,24M |
| 2026-08-03 | $60,00 | -0,03 % | $60,43 | $60,69 | $59,75 | 1,85M |
| 2026-07-31 | $60,02 | -0,92 % | $60,38 | $60,80 | $58,92 | 2,38M |
| 2026-07-30 | $60,58 | -1,29 % | $60,60 | $60,84 | $59,72 | 1,22M |
| 2026-07-29 | $61,37 | -1,13 % | $62,07 | $62,30 | $61,19 | 1,81M |
| 2026-07-28 | $62,07 | +2,99 % | $61,00 | $63,05 | $60,93 | 1,94M |
| 2026-07-27 | $60,27 | +1,58 % | $59,89 | $60,99 | $59,32 | 1,63M |
| 2026-07-24 | $59,33 | +0,78 % | $59,24 | $59,35 | $58,61 | 1,94M |
| 2026-07-23 | $58,87 | +0,80 % | $57,99 | $59,07 | $57,42 | 2,50M |
| 2026-07-22 | $58,40 | -1,37 % | $59,50 | $59,98 | $58,30 | 1,43M |
| 2026-07-21 | $59,21 | +0,17 % | $58,96 | $59,71 | $58,26 | 1,62M |
| 2026-07-20 | $59,11 | -0,81 % | $59,59 | $59,94 | $59,00 | 1,18M |
| 2026-07-17 | $59,59 | -0,68 % | $59,59 | $60,64 | $59,40 | 1,61M |
| 2026-07-16 | $60,00 | +1,78 % | $58,95 | $60,23 | $58,59 | 1,30M |
| 2026-07-15 | $58,95 | +0,53 % | $58,82 | $59,27 | $58,19 | 908,10K |
| 2026-07-14 | $58,64 | -0,95 % | $58,45 | $59,15 | $57,77 | 1,39M |
| 2026-07-13 | $59,20 | +0,14 % | $59,12 | $59,24 | $58,02 | 1,59M |
| 2026-07-10 | $59,12 | -1,42 % | $60,15 | $60,28 | $58,44 | 1,56M |
| 2026-07-09 | $59,97 | +0,37 % | $59,15 | $60,51 | $58,45 | 946,80K |
| 2026-07-08 | $59,75 | -0,99 % | $59,88 | $60,67 | $59,63 | 1,55M |
| 2026-07-07 | $60,35 | +2,65 % | $59,64 | $60,54 | $58,63 | 1,60M |
| 2026-07-06 | $58,79 | -0,34 % | $58,72 | $58,84 | $57,55 | 1,79M |
| 2026-07-02 | $58,99 | +2,02 % | $58,52 | $59,43 | $58,10 | 1,48M |
| 2026-07-01 | $57,82 | +1,05 % | $57,47 | $58,57 | $57,25 | 1,49M |
| 2026-06-30 | $57,22 | -0,78 % | $57,92 | $57,92 | $56,43 | 1,71M |
| 2026-06-29 | $57,67 | -2,25 % | $59,41 | $59,43 | $56,84 | 1,80M |
| 2026-06-26 | $59,00 | +2,88 % | $57,35 | $59,77 | $57,35 | 3,71M |
| 2026-06-25 | $57,35 | +0,03 % | $57,46 | $57,95 | $56,40 | 2,66M |
| 2026-06-24 | $57,33 | +1,47 % | $56,83 | $57,79 | $56,53 | 1,60M |
| 2026-06-23 | $56,50 | +1,07 % | $55,80 | $57,00 | $55,74 | 2,03M |
| 2026-06-22 | $55,90 | +2,21 % | $55,51 | $56,31 | $54,96 | 3,01M |
| 2026-06-18 | $54,69 | -0,60 % | $55,04 | $55,62 | $54,26 | 3,48M |
| 2026-06-17 | $55,02 | -0,18 % | $55,11 | $56,06 | $54,49 | 1,74M |
| 2026-06-16 | $55,12 | -0,95 % | $55,65 | $55,83 | $54,61 | 1,52M |
| 2026-06-15 | $55,65 | -0,54 % | $56,08 | $56,35 | $54,99 | 1,46M |
| 2026-06-12 | $55,95 | +0,74 % | $55,54 | $56,26 | $55,48 | 1,08M |
| 2026-06-11 | $55,54 | -1,12 % | $56,17 | $56,59 | $55,25 | 1,60M |
| 2026-06-10 | $56,17 | -3,00 % | $57,77 | $58,26 | $55,99 | 2,06M |
| 2026-06-09 | $57,91 | +2,40 % | $57,41 | $58,11 | $56,85 | 2,77M |
| 2026-06-08 | $56,55 | -0,39 % | $56,89 | $56,89 | $56,01 | 2,06M |
| 2026-06-05 | $56,77 | +0,53 % | $56,09 | $57,71 | $56,09 | 2,23M |
| 2026-06-04 | $56,47 | +3,31 % | $55,51 | $57,05 | $55,11 | 2,08M |
| 2026-06-03 | $54,66 | +2,51 % | $53,32 | $55,00 | $53,01 | 2,27M |
| 2026-06-02 | $53,32 | -3,11 % | $54,09 | $55,05 | $53,28 | 2,71M |
| 2026-06-01 | $55,03 | -3,94 % | $56,55 | $57,41 | $54,90 | 2,82M |
| 2026-05-29 | $57,29 | +8,63 % | $53,50 | $57,51 | $53,50 | 5,47M |
| 2026-05-28 | $52,74 | +0,69 % | $52,40 | $53,00 | $52,20 | 1,81M |
| 2026-05-27 | $52,38 | -0,95 % | $52,78 | $53,31 | $52,20 | 2,35M |
| 2026-05-26 | $52,88 | -2,24 % | $54,20 | $54,48 | $52,76 | 1,80M |