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 | $56,75 | +1,90 % | $55,87 | $56,86 | $55,12 | 2,14M |
| 2026-09-29 | $55,69 | -1,50 % | $56,54 | $56,80 | $55,26 | 1,64M |
| 2026-09-28 | $56,54 | -0,09 % | $56,08 | $57,69 | $55,97 | 2,03M |
| 2026-09-25 | $56,59 | +1,02 % | $56,36 | $57,01 | $55,49 | 2,08M |
| 2026-09-24 | $56,02 | +0,43 % | $55,54 | $56,42 | $54,87 | 2,43M |
| 2026-09-23 | $55,78 | -1,36 % | $56,04 | $56,78 | $55,52 | 1,73M |
| 2026-09-22 | $56,55 | +1,24 % | $56,10 | $57,05 | $55,81 | 2,07M |
| 2026-09-21 | $55,86 | -1,62 % | $56,79 | $56,96 | $55,35 | 2,66M |
| 2026-09-18 | $56,78 | +0,32 % | $56,24 | $57,51 | $55,64 | 9,36M |
| 2026-09-17 | $56,60 | -4,00 % | $59,50 | $60,00 | $56,56 | 2,45M |
| 2026-09-16 | $58,96 | +0,20 % | $59,35 | $60,00 | $58,79 | 1,65M |
| 2026-09-15 | $58,84 | -2,42 % | $60,30 | $60,53 | $58,28 | 1,43M |
| 2026-09-14 | $60,30 | +2,67 % | $57,91 | $60,77 | $57,91 | 3,45M |
| 2026-09-11 | $58,73 | +1,47 % | $59,04 | $59,90 | $58,08 | 2,49M |
| 2026-09-10 | $57,88 | -6,63 % | $61,33 | $62,62 | $57,68 | 3,32M |
| 2026-09-09 | $61,99 | -0,91 % | $62,58 | $62,83 | $60,92 | 1,30M |
| 2026-09-08 | $62,56 | +3,01 % | $60,73 | $63,03 | $60,69 | 3,21M |
| 2026-09-04 | $60,73 | -1,14 % | $60,51 | $61,75 | $60,51 | 1,73M |
| 2026-09-03 | $61,43 | +1,96 % | $60,72 | $61,47 | $58,98 | 2,11M |
| 2026-09-02 | $60,25 | +1,84 % | $59,16 | $60,58 | $58,97 | 1,77M |
| 2026-09-01 | $59,16 | +1,30 % | $58,55 | $59,91 | $58,49 | 1,49M |
| 2026-08-31 | $58,40 | -1,23 % | $58,76 | $59,07 | $57,80 | 1,92M |
| 2026-08-28 | $59,13 | -2,91 % | $60,54 | $61,31 | $59,04 | 1,51M |
| 2026-08-27 | $60,90 | -0,73 % | $61,42 | $63,14 | $60,53 | 3,22M |
| 2026-08-26 | $61,35 | +7,20 % | $57,20 | $61,37 | $56,75 | 2,55M |
| 2026-08-25 | $57,23 | -3,80 % | $59,55 | $60,18 | $56,43 | 2,60M |
| 2026-08-24 | $59,49 | +1,05 % | $58,33 | $60,14 | $58,25 | 2,19M |
| 2026-08-21 | $58,87 | -1,11 % | $59,97 | $60,65 | $58,80 | 1,52M |
| 2026-08-20 | $59,53 | +0,34 % | $58,64 | $60,13 | $58,51 | 1,83M |
| 2026-08-19 | $59,33 | -0,29 % | $60,15 | $60,41 | $58,42 | 2,91M |
| 2026-08-18 | $59,50 | -1,46 % | $60,00 | $60,82 | $59,19 | 1,79M |
| 2026-08-17 | $60,38 | -2,16 % | $61,69 | $61,91 | $59,80 | 1,66M |
| 2026-08-14 | $61,71 | +2,46 % | $59,65 | $61,88 | $59,12 | 1,61M |
| 2026-08-13 | $60,23 | +0,92 % | $59,80 | $61,40 | $59,80 | 1,37M |
| 2026-08-12 | $59,68 | +3,09 % | $58,12 | $60,26 | $57,51 | 3,13M |
| 2026-08-11 | $57,89 | -5,79 % | $61,23 | $62,03 | $57,40 | 6,05M |
| 2026-08-10 | $61,45 | -1,57 % | $61,74 | $62,89 | $61,23 | 2,36M |
| 2026-08-07 | $62,43 | +3,02 % | $61,94 | $63,40 | $61,17 | 2,17M |
| 2026-08-06 | $60,60 | -3,84 % | $62,24 | $62,49 | $60,53 | 2,13M |
| 2026-08-05 | $63,02 | +0,40 % | $62,80 | $64,25 | $61,58 | 3,22M |
| 2026-08-04 | $62,77 | +3,81 % | $61,61 | $63,60 | $59,15 | 4,30M |
| 2026-08-03 | $60,47 | +1,26 % | $59,27 | $61,81 | $57,95 | 4,53M |
| 2026-07-31 | $59,71 | -18,07 % | $69,47 | $70,05 | $59,26 | 7,74M |
| 2026-07-30 | $72,88 | +5,06 % | $70,58 | $73,29 | $70,00 | 3,43M |
| 2026-07-29 | $69,37 | -4,26 % | $72,75 | $73,20 | $69,25 | 1,97M |
| 2026-07-28 | $72,46 | +0,67 % | $71,83 | $72,67 | $69,98 | 1,81M |
| 2026-07-27 | $71,98 | -1,28 % | $72,92 | $73,75 | $71,03 | 1,96M |
| 2026-07-24 | $72,91 | +4,40 % | $71,42 | $73,40 | $70,96 | 2,48M |
| 2026-07-23 | $69,84 | +0,14 % | $69,07 | $70,28 | $68,25 | 3,66M |
| 2026-07-22 | $69,74 | -3,89 % | $71,43 | $72,56 | $69,66 | 3,68M |
| 2026-07-21 | $72,56 | +2,92 % | $71,56 | $73,01 | $70,72 | 2,73M |
| 2026-07-20 | $70,50 | -0,27 % | $71,00 | $73,40 | $70,41 | 2,73M |
| 2026-07-17 | $70,69 | +3,71 % | $67,16 | $71,34 | $66,65 | 3,82M |
| 2026-07-16 | $68,16 | -0,15 % | $68,00 | $70,61 | $67,21 | 32,76M |
| 2026-07-15 | $68,26 | -2,02 % | $67,90 | $70,29 | $66,58 | 5,85M |
| 2026-07-14 | $69,67 | +0,04 % | $70,43 | $71,20 | $69,38 | 1,82M |
| 2026-07-13 | $69,64 | -2,51 % | $71,89 | $72,22 | $69,28 | 2,27M |
| 2026-07-10 | $71,43 | -0,21 % | $71,36 | $72,06 | $70,11 | 1,82M |
| 2026-07-09 | $71,58 | +1,53 % | $71,44 | $71,82 | $70,84 | 2,05M |
| 2026-07-08 | $70,50 | +0,47 % | $70,37 | $71,40 | $69,37 | 3,03M |
| 2026-07-07 | $70,17 | -0,55 % | $70,78 | $71,34 | $68,63 | 3,97M |
| 2026-07-06 | $70,56 | +2,22 % | $69,67 | $72,06 | $69,64 | 3,28M |
| 2026-07-02 | $69,03 | -1,17 % | $70,90 | $70,90 | $68,45 | 2,24M |
| 2026-07-01 | $69,85 | +0,16 % | $69,44 | $70,25 | $68,21 | 3,49M |
| 2026-06-30 | $69,74 | +1,10 % | $68,98 | $69,91 | $68,10 | 3,20M |
| 2026-06-29 | $68,98 | 0,00 % | $68,60 | $70,29 | $68,41 | 3,98M |
| 2026-06-26 | $68,98 | -1,03 % | $69,30 | $70,72 | $68,13 | 10,45M |
| 2026-06-25 | $69,70 | +3,09 % | $68,43 | $69,89 | $68,22 | 3,07M |
| 2026-06-24 | $67,61 | +1,15 % | $66,93 | $69,11 | $66,32 | 2,87M |
| 2026-06-23 | $66,84 | -0,54 % | $66,05 | $67,86 | $65,92 | 2,41M |
| 2026-06-22 | $67,20 | +1,43 % | $67,30 | $67,76 | $65,82 | 2,48M |
| 2026-06-18 | $66,25 | +2,82 % | $65,05 | $66,69 | $64,92 | 7,17M |
| 2026-06-17 | $64,43 | +0,45 % | $64,15 | $65,00 | $63,64 | 2,26M |
| 2026-06-16 | $64,14 | +0,09 % | $64,29 | $64,73 | $63,52 | 2,38M |
| 2026-06-15 | $64,08 | +1,34 % | $63,33 | $64,09 | $62,27 | 2,55M |
| 2026-06-12 | $63,23 | +0,24 % | $63,56 | $64,18 | $61,98 | 4,01M |
| 2026-06-11 | $63,08 | +4,11 % | $61,43 | $63,49 | $61,04 | 3,24M |
| 2026-06-10 | $60,59 | -0,67 % | $60,77 | $62,34 | $60,46 | 3,35M |
| 2026-06-09 | $61,00 | +3,01 % | $59,99 | $61,38 | $59,03 | 5,54M |
| 2026-06-08 | $59,22 | +3,17 % | $58,73 | $59,61 | $58,10 | 4,19M |
| 2026-06-05 | $57,40 | 0,00 % | $57,19 | $58,58 | $56,20 | 8,01M |
| 2026-06-04 | $57,40 | -5,72 % | $58,18 | $59,51 | $56,91 | 10,79M |
| 2026-06-03 | $60,88 | +2,60 % | $59,83 | $61,02 | $59,52 | 1,83M |
| 2026-06-02 | $59,34 | -1,07 % | $59,98 | $60,48 | $58,12 | 1,90M |
| 2026-06-01 | $59,98 | -2,76 % | $61,62 | $62,00 | $59,80 | 2,45M |
| 2026-05-29 | $61,68 | +1,40 % | $61,23 | $61,84 | $60,55 | 3,01M |
| 2026-05-28 | $60,83 | +0,46 % | $60,71 | $62,11 | $60,29 | 2,25M |
| 2026-05-27 | $60,55 | +0,38 % | $60,40 | $60,91 | $60,08 | 1,93M |
| 2026-05-26 | $60,32 | +3,11 % | $59,53 | $60,48 | $58,90 | 2,05M |
| 2026-05-22 | $58,50 | +0,88 % | $58,86 | $59,26 | $58,09 | 1,45M |