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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66,07 | -0,75 % | $66,64 | $66,64 | $65,00 | 1,31M |
| 2026-09-30 | $66,57 | -0,76 % | $67,02 | $67,51 | $66,55 | 1,34M |
| 2026-09-29 | $67,08 | -3,05 % | $69,48 | $69,90 | $66,96 | 1,23M |
| 2026-09-28 | $69,19 | -2,86 % | $70,96 | $70,96 | $69,03 | 1,47M |
| 2026-09-25 | $71,23 | -0,85 % | $71,93 | $72,31 | $70,47 | 956,40K |
| 2026-09-24 | $71,84 | +0,14 % | $71,41 | $72,11 | $69,90 | 1,25M |
| 2026-09-23 | $71,74 | -0,47 % | $71,69 | $72,53 | $71,30 | 946,30K |
| 2026-09-22 | $72,08 | -0,69 % | $73,89 | $74,50 | $71,94 | 1,02M |
| 2026-09-21 | $72,58 | -0,53 % | $73,32 | $73,75 | $71,84 | 987,90K |
| 2026-09-18 | $72,97 | -1,72 % | $73,88 | $74,09 | $72,96 | 2,20M |
| 2026-09-17 | $74,25 | -1,79 % | $76,27 | $76,70 | $74,23 | 815,80K |
| 2026-09-16 | $75,60 | -0,63 % | $76,18 | $76,64 | $75,19 | 917,70K |
| 2026-09-15 | $76,08 | -1,39 % | $76,98 | $77,34 | $75,91 | 960,70K |
| 2026-09-14 | $77,15 | +0,19 % | $77,12 | $77,30 | $76,43 | 860,50K |
| 2026-09-11 | $77,00 | +0,72 % | $77,19 | $78,03 | $76,60 | 983,10K |
| 2026-09-10 | $76,45 | +1,38 % | $75,60 | $76,48 | $74,90 | 1,38M |
| 2026-09-09 | $75,41 | -1,45 % | $76,20 | $76,60 | $74,80 | 984,40K |
| 2026-09-08 | $76,52 | -1,92 % | $77,62 | $78,01 | $76,52 | 869,10K |
| 2026-09-04 | $78,02 | +0,30 % | $77,50 | $78,60 | $77,40 | 690,80K |
| 2026-09-03 | $77,79 | +1,42 % | $77,23 | $78,31 | $76,36 | 821,90K |
| 2026-09-02 | $76,70 | +0,41 % | $76,70 | $78,30 | $76,54 | 842,40K |
| 2026-09-01 | $76,39 | -1,55 % | $77,53 | $78,07 | $76,24 | 992,00K |
| 2026-08-31 | $77,59 | -2,37 % | $79,05 | $79,48 | $77,55 | 1,18M |
| 2026-08-28 | $79,47 | -0,19 % | $80,33 | $80,82 | $79,32 | 764,40K |
| 2026-08-27 | $79,62 | -1,25 % | $80,18 | $80,71 | $79,28 | 915,80K |
| 2026-08-26 | $80,63 | -0,59 % | $81,12 | $81,59 | $80,25 | 613,40K |
| 2026-08-25 | $81,11 | +0,14 % | $81,51 | $81,52 | $80,57 | 669,80K |
| 2026-08-24 | $81,00 | +0,27 % | $81,05 | $81,84 | $80,95 | 540,70K |
| 2026-08-21 | $80,78 | -0,21 % | $81,21 | $81,59 | $80,57 | 824,90K |
| 2026-08-20 | $80,95 | -2,09 % | $82,22 | $82,24 | $80,07 | 1,33M |
| 2026-08-19 | $82,68 | +0,24 % | $82,74 | $83,40 | $82,45 | 528,30K |
| 2026-08-18 | $82,48 | -0,35 % | $83,36 | $83,72 | $82,48 | 716,50K |
| 2026-08-17 | $82,77 | -1,62 % | $83,66 | $83,99 | $82,30 | 764,00K |
| 2026-08-14 | $84,13 | +1,04 % | $83,36 | $84,26 | $82,96 | 463,80K |
| 2026-08-13 | $83,26 | +0,34 % | $83,50 | $83,99 | $82,67 | 625,00K |
| 2026-08-12 | $82,98 | +0,74 % | $82,02 | $83,16 | $81,91 | 824,10K |
| 2026-08-11 | $82,37 | +1,12 % | $81,73 | $83,47 | $81,73 | 1,00M |
| 2026-08-10 | $81,46 | -2,35 % | $82,87 | $83,09 | $81,21 | 911,60K |
| 2026-08-07 | $83,42 | -0,83 % | $83,76 | $84,25 | $83,23 | 584,50K |
| 2026-08-06 | $84,12 | -0,24 % | $84,40 | $85,30 | $83,96 | 732,30K |
| 2026-08-05 | $84,32 | -2,32 % | $86,99 | $88,11 | $84,19 | 805,00K |
| 2026-08-04 | $86,32 | +1,76 % | $84,79 | $86,71 | $84,79 | 905,60K |
| 2026-08-03 | $84,83 | -0,27 % | $85,12 | $85,81 | $83,47 | 1,02M |
| 2026-07-31 | $85,06 | -2,29 % | $86,66 | $86,79 | $84,46 | 1,14M |
| 2026-07-30 | $87,05 | -4,12 % | $90,41 | $90,41 | $86,81 | 941,90K |
| 2026-07-29 | $90,79 | -0,52 % | $90,25 | $91,24 | $89,81 | 664,80K |
| 2026-07-28 | $91,26 | +2,21 % | $88,87 | $91,41 | $88,78 | 1,23M |
| 2026-07-27 | $89,29 | +2,59 % | $87,89 | $89,48 | $87,56 | 1,20M |
| 2026-07-24 | $87,04 | +0,55 % | $85,36 | $89,46 | $85,20 | 2,04M |
| 2026-07-23 | $86,56 | -0,12 % | $85,20 | $86,66 | $85,03 | 1,31M |
| 2026-07-22 | $86,66 | -0,59 % | $87,76 | $87,77 | $85,90 | 1,02M |
| 2026-07-21 | $87,17 | -1,13 % | $87,92 | $88,50 | $86,54 | 1,21M |
| 2026-07-20 | $88,17 | +0,51 % | $88,11 | $89,15 | $87,53 | 1,24M |
| 2026-07-17 | $87,72 | -2,28 % | $90,13 | $90,52 | $87,61 | 1,13M |
| 2026-07-16 | $89,77 | +2,43 % | $88,07 | $89,84 | $87,79 | 1,00M |
| 2026-07-15 | $87,64 | +1,80 % | $86,15 | $88,26 | $86,15 | 891,00K |
| 2026-07-14 | $86,09 | +0,40 % | $86,15 | $86,94 | $84,96 | 782,20K |
| 2026-07-13 | $85,75 | -0,52 % | $86,58 | $86,94 | $85,59 | 682,30K |
| 2026-07-10 | $86,20 | -1,34 % | $87,65 | $88,51 | $85,91 | 626,20K |
| 2026-07-09 | $87,37 | +0,61 % | $86,35 | $87,53 | $85,09 | 986,80K |
| 2026-07-08 | $86,84 | -2,06 % | $88,32 | $89,00 | $86,84 | 892,50K |
| 2026-07-07 | $88,67 | -0,19 % | $89,00 | $89,45 | $87,64 | 672,90K |
| 2026-07-06 | $88,84 | +1,07 % | $88,33 | $88,93 | $86,87 | 829,60K |
| 2026-07-02 | $87,90 | -0,09 % | $88,30 | $89,12 | $85,97 | 963,50K |
| 2026-07-01 | $87,98 | -0,40 % | $88,29 | $89,10 | $87,27 | 807,10K |
| 2026-06-30 | $88,33 | -1,38 % | $89,40 | $89,51 | $86,86 | 888,00K |
| 2026-06-29 | $89,57 | -0,14 % | $90,00 | $91,00 | $88,91 | 692,40K |
| 2026-06-26 | $89,70 | +1,00 % | $88,25 | $89,96 | $87,99 | 1,25M |
| 2026-06-25 | $88,81 | +2,20 % | $87,47 | $90,13 | $87,18 | 902,70K |
| 2026-06-24 | $86,90 | +0,58 % | $86,87 | $87,67 | $86,63 | 578,90K |
| 2026-06-23 | $86,40 | +0,06 % | $85,92 | $87,50 | $85,92 | 764,10K |
| 2026-06-22 | $86,35 | +1,97 % | $85,60 | $87,27 | $85,60 | 947,60K |
| 2026-06-18 | $84,68 | +0,95 % | $84,55 | $85,52 | $84,19 | 1,88M |
| 2026-06-17 | $83,88 | -3,00 % | $85,86 | $86,34 | $83,73 | 689,60K |
| 2026-06-16 | $86,47 | -1,37 % | $87,92 | $88,61 | $86,45 | 740,40K |
| 2026-06-15 | $87,67 | +0,24 % | $87,78 | $88,27 | $86,73 | 820,60K |
| 2026-06-12 | $87,46 | +1,05 % | $87,05 | $87,62 | $85,91 | 912,20K |
| 2026-06-11 | $86,55 | -0,31 % | $86,93 | $87,86 | $85,25 | 916,70K |
| 2026-06-10 | $86,82 | -1,08 % | $87,28 | $89,18 | $86,55 | 1,14M |
| 2026-06-09 | $87,77 | +1,37 % | $87,15 | $88,75 | $86,33 | 1,81M |
| 2026-06-08 | $86,58 | -1,47 % | $87,18 | $87,97 | $86,17 | 1,52M |
| 2026-06-05 | $87,87 | -0,58 % | $88,64 | $89,93 | $86,97 | 1,19M |
| 2026-06-04 | $88,38 | +1,66 % | $87,60 | $88,46 | $87,34 | 966,60K |
| 2026-06-03 | $86,94 | +2,33 % | $84,81 | $87,36 | $84,45 | 1,23M |
| 2026-06-02 | $84,96 | -2,16 % | $86,28 | $86,64 | $84,83 | 1,31M |
| 2026-06-01 | $86,84 | +5,03 % | $82,47 | $87,70 | $82,27 | 1,69M |
| 2026-05-29 | $82,68 | -0,64 % | $83,25 | $83,82 | $82,37 | 1,48M |
| 2026-05-28 | $83,21 | +1,20 % | $81,68 | $83,40 | $81,36 | 919,40K |
| 2026-05-27 | $82,22 | +1,91 % | $81,35 | $82,93 | $81,35 | 738,40K |
| 2026-05-26 | $80,68 | +1,73 % | $79,40 | $80,85 | $79,40 | 651,50K |