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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $105,24 | -1,97 % | $107,35 | $107,54 | $104,05 | 908,00K |
| 2026-09-29 | $107,35 | +2,08 % | $105,88 | $107,61 | $105,18 | 2,32M |
| 2026-09-28 | $105,16 | +0,64 % | $104,02 | $107,15 | $103,69 | 1,41M |
| 2026-09-25 | $104,49 | -0,53 % | $105,54 | $105,92 | $102,34 | 985,00K |
| 2026-09-24 | $105,05 | +0,61 % | $104,16 | $105,72 | $103,32 | 1,22M |
| 2026-09-23 | $104,41 | +1,33 % | $103,67 | $106,04 | $101,74 | 1,78M |
| 2026-09-22 | $103,04 | +3,59 % | $101,02 | $104,60 | $100,53 | 1,90M |
| 2026-09-21 | $99,47 | +3,07 % | $97,50 | $100,04 | $96,98 | 1,06M |
| 2026-09-18 | $96,51 | +0,67 % | $95,25 | $96,54 | $94,54 | 1,62M |
| 2026-09-17 | $95,87 | -1,19 % | $97,89 | $98,26 | $95,79 | 933,80K |
| 2026-09-16 | $97,02 | +0,30 % | $97,35 | $98,18 | $96,41 | 1,48M |
| 2026-09-15 | $96,73 | -8,03 % | $104,98 | $104,98 | $95,62 | 2,24M |
| 2026-09-14 | $105,17 | +2,41 % | $103,30 | $105,80 | $103,17 | 1,09M |
| 2026-09-11 | $102,70 | +1,52 % | $101,55 | $103,31 | $99,54 | 1,23M |
| 2026-09-10 | $101,16 | -2,36 % | $102,93 | $104,00 | $100,37 | 1,49M |
| 2026-09-09 | $103,61 | -3,36 % | $105,92 | $106,74 | $103,30 | 1,49M |
| 2026-09-08 | $107,21 | -0,34 % | $107,36 | $109,46 | $106,60 | 1,44M |
| 2026-09-04 | $107,58 | +0,37 % | $106,80 | $109,88 | $106,80 | 1,18M |
| 2026-09-03 | $107,18 | -1,28 % | $108,22 | $108,92 | $106,54 | 863,60K |
| 2026-09-02 | $108,57 | +0,19 % | $108,73 | $109,95 | $108,15 | 1,24M |
| 2026-09-01 | $108,36 | -1,03 % | $108,50 | $109,50 | $106,37 | 1,36M |
| 2026-08-31 | $109,49 | -2,30 % | $111,87 | $113,80 | $107,63 | 2,60M |
| 2026-08-28 | $112,07 | +1,80 % | $110,75 | $113,32 | $110,31 | 803,30K |
| 2026-08-27 | $110,09 | -4,56 % | $113,96 | $114,34 | $110,03 | 1,43M |
| 2026-08-26 | $115,35 | +1,64 % | $114,44 | $115,78 | $113,46 | 1,40M |
| 2026-08-25 | $113,49 | -0,98 % | $114,68 | $114,68 | $112,27 | 1,99M |
| 2026-08-24 | $114,61 | +1,13 % | $113,00 | $115,35 | $111,21 | 2,11M |
| 2026-08-21 | $113,33 | +6,38 % | $106,88 | $113,64 | $106,61 | 1,87M |
| 2026-08-20 | $106,53 | +0,67 % | $105,25 | $106,65 | $102,42 | 1,75M |
| 2026-08-19 | $105,82 | -0,51 % | $106,94 | $110,56 | $105,73 | 1,18M |
| 2026-08-18 | $106,36 | -2,48 % | $108,75 | $110,09 | $106,01 | 1,79M |
| 2026-08-17 | $109,07 | -3,80 % | $110,73 | $111,99 | $108,68 | 2,29M |
| 2026-08-14 | $113,38 | +1,34 % | $112,70 | $113,73 | $110,88 | 1,41M |
| 2026-08-13 | $111,88 | -4,61 % | $118,00 | $118,46 | $111,41 | 2,11M |
| 2026-08-12 | $117,29 | +3,74 % | $113,89 | $117,97 | $111,67 | 2,18M |
| 2026-08-11 | $113,06 | +1,68 % | $110,61 | $113,83 | $110,55 | 2,53M |
| 2026-08-10 | $111,19 | +3,87 % | $106,95 | $111,66 | $106,16 | 2,33M |
| 2026-08-07 | $107,05 | -0,24 % | $106,50 | $107,71 | $105,86 | 1,23M |
| 2026-08-06 | $107,31 | +1,90 % | $105,02 | $107,87 | $103,77 | 2,18M |
| 2026-08-05 | $105,31 | -0,49 % | $106,89 | $107,95 | $105,03 | 1,49M |
| 2026-08-04 | $105,83 | +0,90 % | $104,89 | $106,44 | $103,75 | 2,09M |
| 2026-08-03 | $104,89 | +3,42 % | $102,32 | $105,18 | $101,51 | 1,64M |
| 2026-07-31 | $101,42 | +0,11 % | $101,83 | $103,33 | $100,60 | 1,98M |
| 2026-07-30 | $101,31 | +0,17 % | $101,50 | $102,64 | $98,34 | 2,37M |
| 2026-07-29 | $101,14 | +13,63 % | $92,94 | $101,81 | $92,53 | 5,38M |
| 2026-07-28 | $89,01 | +2,28 % | $87,67 | $89,22 | $86,28 | 1,56M |
| 2026-07-27 | $87,03 | +2,73 % | $86,10 | $87,41 | $85,26 | 1,54M |
| 2026-07-24 | $84,72 | +0,31 % | $83,33 | $85,40 | $82,92 | 1,73M |
| 2026-07-23 | $84,46 | -1,42 % | $84,51 | $85,33 | $83,81 | 1,47M |
| 2026-07-22 | $85,68 | -1,60 % | $86,86 | $87,34 | $85,00 | 2,19M |
| 2026-07-21 | $87,07 | +1,11 % | $86,11 | $87,68 | $85,27 | 1,51M |
| 2026-07-20 | $86,11 | +0,40 % | $86,63 | $87,90 | $85,60 | 1,43M |
| 2026-07-17 | $85,77 | +2,95 % | $83,27 | $86,66 | $82,87 | 1,67M |
| 2026-07-16 | $83,31 | +3,79 % | $80,50 | $83,59 | $80,40 | 1,27M |
| 2026-07-15 | $80,27 | -0,21 % | $80,02 | $82,44 | $79,59 | 1,28M |
| 2026-07-14 | $80,44 | -1,84 % | $82,49 | $82,62 | $80,28 | 975,10K |
| 2026-07-13 | $81,95 | -0,98 % | $83,33 | $84,54 | $80,79 | 1,93M |
| 2026-07-10 | $82,76 | +5,53 % | $79,00 | $84,16 | $78,78 | 2,30M |
| 2026-07-09 | $78,42 | +2,34 % | $76,94 | $78,71 | $76,57 | 1,11M |
| 2026-07-08 | $76,63 | -1,43 % | $77,10 | $77,80 | $75,59 | 1,47M |
| 2026-07-07 | $77,74 | +1,11 % | $76,55 | $78,29 | $76,14 | 824,60K |
| 2026-07-06 | $76,89 | -2,89 % | $79,10 | $79,23 | $76,46 | 1,30M |
| 2026-07-02 | $79,18 | -0,58 % | $80,37 | $80,64 | $77,43 | 1,41M |
| 2026-07-01 | $79,64 | +0,13 % | $79,54 | $80,93 | $78,92 | 1,15M |
| 2026-06-30 | $79,54 | +0,23 % | $79,45 | $80,04 | $78,25 | 1,29M |
| 2026-06-29 | $79,36 | -1,27 % | $79,55 | $80,00 | $78,00 | 1,08M |
| 2026-06-26 | $80,38 | +1,68 % | $78,26 | $80,89 | $77,92 | 2,08M |
| 2026-06-25 | $79,05 | +1,13 % | $76,61 | $79,70 | $76,61 | 1,01M |
| 2026-06-24 | $78,17 | +1,45 % | $77,25 | $78,31 | $76,47 | 1,01M |
| 2026-06-23 | $77,05 | +0,18 % | $76,49 | $77,56 | $75,57 | 1,18M |
| 2026-06-22 | $76,91 | -0,36 % | $77,56 | $78,64 | $76,38 | 973,40K |
| 2026-06-18 | $77,19 | +2,21 % | $76,67 | $78,87 | $75,52 | 1,43M |
| 2026-06-17 | $75,52 | +3,07 % | $73,40 | $77,02 | $72,75 | 1,27M |
| 2026-06-16 | $73,27 | -0,65 % | $73,24 | $74,63 | $73,08 | 1,72M |
| 2026-06-15 | $73,75 | -2,03 % | $73,33 | $74,60 | $72,71 | 2,43M |
| 2026-06-12 | $75,28 | +0,40 % | $75,46 | $76,52 | $74,19 | 1,82M |
| 2026-06-11 | $74,98 | +6,17 % | $70,62 | $75,08 | $70,43 | 2,22M |
| 2026-06-10 | $70,62 | +3,94 % | $68,75 | $71,24 | $68,25 | 1,42M |
| 2026-06-09 | $67,94 | +1,07 % | $67,72 | $69,14 | $66,72 | 1,55M |
| 2026-06-08 | $67,22 | +1,65 % | $65,97 | $68,11 | $65,43 | 1,44M |
| 2026-06-05 | $66,13 | +3,59 % | $64,21 | $67,06 | $64,20 | 1,19M |
| 2026-06-04 | $63,84 | -1,60 % | $65,03 | $65,59 | $63,08 | 921,70K |
| 2026-06-03 | $64,88 | +0,60 % | $64,44 | $65,70 | $63,97 | 850,20K |
| 2026-06-02 | $64,49 | -2,11 % | $64,96 | $65,14 | $63,55 | 1,15M |
| 2026-06-01 | $65,88 | -0,24 % | $65,05 | $66,51 | $64,53 | 993,40K |
| 2026-05-29 | $66,04 | +2,77 % | $64,11 | $67,14 | $63,76 | 1,10M |
| 2026-05-28 | $64,26 | -1,06 % | $64,82 | $65,52 | $63,68 | 723,30K |
| 2026-05-27 | $64,95 | +0,50 % | $65,26 | $66,38 | $64,30 | 1,16M |
| 2026-05-26 | $64,63 | +5,71 % | $61,89 | $64,73 | $61,79 | 1,16M |
| 2026-05-22 | $61,14 | +0,94 % | $60,63 | $61,78 | $60,00 | 790,40K |