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 | $62,40 | -0,73 % | $63,28 | $64,13 | $62,40 | 15,87M |
| 2026-09-29 | $62,86 | -1,60 % | $63,58 | $63,89 | $61,95 | 15,84M |
| 2026-09-28 | $63,88 | +1,62 % | $62,77 | $63,93 | $62,30 | 14,02M |
| 2026-09-25 | $62,86 | +2,21 % | $61,75 | $62,91 | $61,40 | 10,67M |
| 2026-09-24 | $61,50 | +0,57 % | $61,40 | $61,59 | $60,60 | 14,90M |
| 2026-09-23 | $61,15 | -1,77 % | $62,31 | $62,65 | $61,08 | 15,84M |
| 2026-09-22 | $62,25 | -0,59 % | $62,73 | $63,08 | $62,03 | 15,24M |
| 2026-09-21 | $62,62 | -0,70 % | $63,09 | $63,40 | $62,62 | 6,84M |
| 2026-09-18 | $63,06 | +0,35 % | $62,71 | $63,07 | $62,19 | 36,85M |
| 2026-09-17 | $62,84 | -1,19 % | $64,08 | $64,35 | $62,52 | 12,21M |
| 2026-09-16 | $63,60 | -0,20 % | $64,07 | $64,39 | $63,22 | 9,45M |
| 2026-09-15 | $63,73 | -0,58 % | $63,94 | $64,13 | $63,15 | 10,00M |
| 2026-09-14 | $64,10 | +0,72 % | $64,59 | $65,29 | $63,91 | 6,90M |
| 2026-09-11 | $63,64 | -0,17 % | $64,15 | $64,20 | $63,27 | 7,05M |
| 2026-09-10 | $63,75 | -1,02 % | $64,92 | $64,92 | $63,73 | 6,50M |
| 2026-09-09 | $64,41 | -0,43 % | $64,57 | $65,05 | $64,26 | 6,57M |
| 2026-09-08 | $64,69 | -3,19 % | $65,66 | $65,89 | $64,40 | 9,52M |
| 2026-09-04 | $66,82 | -1,87 % | $67,24 | $67,72 | $66,58 | 4,83M |
| 2026-09-03 | $68,09 | +0,64 % | $68,08 | $68,24 | $66,62 | 6,22M |
| 2026-09-02 | $67,66 | +1,11 % | $66,82 | $67,73 | $66,75 | 7,82M |
| 2026-09-01 | $66,92 | +0,16 % | $67,58 | $68,04 | $66,65 | 6,93M |
| 2026-08-31 | $66,81 | +0,35 % | $66,25 | $67,20 | $65,91 | 12,68M |
| 2026-08-28 | $66,58 | -0,55 % | $66,77 | $66,84 | $66,19 | 5,54M |
| 2026-08-27 | $66,95 | -0,92 % | $66,59 | $67,47 | $66,20 | 4,67M |
| 2026-08-26 | $67,57 | -0,52 % | $67,74 | $68,00 | $67,32 | 7,51M |
| 2026-08-25 | $67,92 | +0,95 % | $66,42 | $68,05 | $66,42 | 7,91M |
| 2026-08-24 | $67,28 | +0,40 % | $67,41 | $67,41 | $66,45 | 6,81M |
| 2026-08-21 | $67,01 | +2,35 % | $65,79 | $67,55 | $65,13 | 6,84M |
| 2026-08-20 | $65,47 | -3,17 % | $67,23 | $67,54 | $65,45 | 9,49M |
| 2026-08-19 | $67,61 | +2,36 % | $66,80 | $68,64 | $66,61 | 13,89M |
| 2026-08-18 | $66,05 | +2,20 % | $65,30 | $66,38 | $65,00 | 9,41M |
| 2026-08-17 | $64,63 | +1,25 % | $63,60 | $64,74 | $63,36 | 7,29M |
| 2026-08-14 | $63,83 | -1,27 % | $64,13 | $64,33 | $63,35 | 7,53M |
| 2026-08-13 | $64,65 | +1,49 % | $64,05 | $65,02 | $63,91 | 10,53M |
| 2026-08-12 | $63,70 | +0,14 % | $63,49 | $64,00 | $63,00 | 7,51M |
| 2026-08-11 | $63,61 | -1,90 % | $64,56 | $65,02 | $63,54 | 9,37M |
| 2026-08-10 | $64,84 | +0,19 % | $64,33 | $65,25 | $64,12 | 9,75M |
| 2026-08-07 | $64,72 | +0,89 % | $64,24 | $64,73 | $63,79 | 7,21M |
| 2026-08-06 | $64,15 | +0,82 % | $64,90 | $64,94 | $63,20 | 9,55M |
| 2026-08-05 | $63,63 | -3,43 % | $64,81 | $65,41 | $63,26 | 14,12M |
| 2026-08-04 | $65,89 | +0,64 % | $64,89 | $66,31 | $63,87 | 23,29M |
| 2026-08-03 | $65,47 | +0,24 % | $66,12 | $68,10 | $64,14 | 32,97M |
| 2026-07-31 | $65,31 | +0,69 % | $65,00 | $65,66 | $63,53 | 14,58M |
| 2026-07-30 | $64,86 | +2,79 % | $62,69 | $65,56 | $62,23 | 18,03M |
| 2026-07-29 | $63,10 | -0,79 % | $63,87 | $63,91 | $63,10 | 10,61M |
| 2026-07-28 | $63,60 | +1,66 % | $63,65 | $64,97 | $63,20 | 15,14M |
| 2026-07-27 | $62,56 | +0,76 % | $62,40 | $63,44 | $62,22 | 10,32M |
| 2026-07-24 | $62,09 | +0,94 % | $61,94 | $62,82 | $61,60 | 12,07M |
| 2026-07-23 | $61,51 | +1,23 % | $60,74 | $62,05 | $60,45 | 7,62M |
| 2026-07-22 | $60,76 | -0,28 % | $61,40 | $61,70 | $60,56 | 6,80M |
| 2026-07-21 | $60,93 | +1,28 % | $60,08 | $61,02 | $59,80 | 7,74M |
| 2026-07-20 | $60,16 | -0,95 % | $60,76 | $61,35 | $60,03 | 10,18M |
| 2026-07-17 | $60,74 | +0,38 % | $60,87 | $62,29 | $60,47 | 12,26M |
| 2026-07-16 | $60,51 | +3,05 % | $58,79 | $60,56 | $58,57 | 10,17M |
| 2026-07-15 | $58,72 | +3,11 % | $57,05 | $59,19 | $57,04 | 12,49M |
| 2026-07-14 | $56,95 | -4,03 % | $59,00 | $59,14 | $56,78 | 14,06M |
| 2026-07-13 | $59,34 | +3,06 % | $57,90 | $59,44 | $57,54 | 12,09M |
| 2026-07-10 | $57,58 | -0,62 % | $57,79 | $57,94 | $56,94 | 11,20M |
| 2026-07-09 | $57,94 | +0,70 % | $57,44 | $58,00 | $57,14 | 7,63M |
| 2026-07-08 | $57,54 | -0,74 % | $57,89 | $58,19 | $57,34 | 8,00M |
| 2026-07-07 | $57,97 | +2,24 % | $57,79 | $58,49 | $57,45 | 10,05M |
| 2026-07-06 | $56,70 | -2,46 % | $57,74 | $58,11 | $56,49 | 9,31M |
| 2026-07-02 | $58,13 | +2,99 % | $56,65 | $58,14 | $56,41 | 10,00M |
| 2026-07-01 | $56,44 | -2,05 % | $57,62 | $57,70 | $56,30 | 11,20M |
| 2026-06-30 | $57,62 | -1,61 % | $58,69 | $58,88 | $57,27 | 11,35M |
| 2026-06-29 | $58,56 | +1,81 % | $57,61 | $58,58 | $57,17 | 11,77M |
| 2026-06-26 | $57,52 | +3,85 % | $55,40 | $57,74 | $55,40 | 24,00M |
| 2026-06-25 | $55,39 | +0,71 % | $55,37 | $56,19 | $55,02 | 15,97M |
| 2026-06-24 | $55,00 | -0,95 % | $56,00 | $56,59 | $54,78 | 18,91M |
| 2026-06-23 | $55,53 | +1,52 % | $55,39 | $55,94 | $54,96 | 13,25M |
| 2026-06-22 | $54,70 | +1,30 % | $54,20 | $54,73 | $54,00 | 15,96M |
| 2026-06-18 | $54,00 | -2,32 % | $55,20 | $55,33 | $53,44 | 31,70M |
| 2026-06-17 | $55,28 | -1,14 % | $55,80 | $56,21 | $55,01 | 8,97M |
| 2026-06-16 | $55,92 | -0,57 % | $56,41 | $56,62 | $55,45 | 11,95M |
| 2026-06-15 | $56,24 | -1,56 % | $56,95 | $57,24 | $56,01 | 13,56M |
| 2026-06-12 | $57,13 | +0,40 % | $57,45 | $57,60 | $56,77 | 7,84M |
| 2026-06-11 | $56,90 | +2,34 % | $55,94 | $57,41 | $55,74 | 8,90M |
| 2026-06-10 | $55,60 | -1,56 % | $56,64 | $56,70 | $55,60 | 8,15M |
| 2026-06-09 | $56,48 | +1,64 % | $56,03 | $56,53 | $55,26 | 11,95M |
| 2026-06-08 | $55,57 | -2,97 % | $57,16 | $57,42 | $55,53 | 12,34M |
| 2026-06-05 | $57,27 | +1,18 % | $57,03 | $57,82 | $56,79 | 9,58M |
| 2026-06-04 | $56,60 | +3,44 % | $55,75 | $56,78 | $55,55 | 12,66M |
| 2026-06-03 | $54,72 | +0,48 % | $54,56 | $55,09 | $54,31 | 11,54M |
| 2026-06-02 | $54,46 | -0,89 % | $54,78 | $55,59 | $54,20 | 13,74M |
| 2026-06-01 | $54,95 | -3,90 % | $57,40 | $57,45 | $54,71 | 20,58M |
| 2026-05-29 | $57,18 | +0,47 % | $57,00 | $57,33 | $56,54 | 27,57M |
| 2026-05-28 | $56,91 | -1,06 % | $57,60 | $57,69 | $56,26 | 12,07M |
| 2026-05-27 | $57,52 | -0,88 % | $58,03 | $58,80 | $57,13 | 9,35M |
| 2026-05-26 | $58,03 | -2,40 % | $59,62 | $59,78 | $58,03 | 8,16M |
| 2026-05-22 | $59,46 | -0,15 % | $59,97 | $60,25 | $59,25 | 6,49M |