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 | $53,70 | +0,85 % | $53,29 | $53,83 | $52,75 | 91,80K |
| 2026-09-30 | $53,25 | -0,73 % | $53,82 | $53,89 | $52,84 | 92,40K |
| 2026-09-29 | $53,64 | -1,12 % | $54,22 | $54,38 | $53,42 | 55,60K |
| 2026-09-28 | $54,25 | +0,22 % | $54,35 | $54,49 | $53,75 | 79,30K |
| 2026-09-25 | $54,13 | -0,46 % | $54,40 | $54,60 | $53,72 | 228,20K |
| 2026-09-24 | $54,38 | +0,65 % | $54,44 | $54,85 | $53,93 | 68,40K |
| 2026-09-23 | $54,03 | -1,44 % | $54,58 | $54,83 | $53,75 | 54,30K |
| 2026-09-22 | $54,82 | -0,49 % | $55,45 | $55,55 | $54,37 | 59,00K |
| 2026-09-21 | $55,09 | +0,64 % | $54,84 | $55,63 | $54,79 | 90,90K |
| 2026-09-18 | $54,74 | -1,32 % | $55,00 | $55,22 | $54,10 | 132,60K |
| 2026-09-17 | $55,47 | +0,27 % | $55,67 | $55,90 | $54,85 | 194,10K |
| 2026-09-16 | $55,32 | -0,38 % | $55,44 | $55,58 | $54,21 | 57,80K |
| 2026-09-15 | $55,53 | -0,27 % | $55,49 | $55,95 | $55,20 | 54,90K |
| 2026-09-14 | $55,68 | +0,91 % | $55,38 | $56,08 | $55,06 | 64,70K |
| 2026-09-11 | $55,18 | +0,18 % | $55,58 | $55,69 | $54,92 | 65,10K |
| 2026-09-10 | $55,08 | -0,58 % | $55,26 | $56,59 | $54,53 | 73,50K |
| 2026-09-09 | $55,40 | +0,11 % | $55,11 | $56,06 | $54,88 | 102,80K |
| 2026-09-08 | $55,34 | -0,84 % | $55,56 | $55,77 | $55,09 | 62,10K |
| 2026-09-04 | $55,81 | -0,39 % | $55,31 | $55,89 | $54,95 | 62,80K |
| 2026-09-03 | $56,03 | -0,41 % | $56,70 | $56,71 | $55,59 | 48,80K |
| 2026-09-02 | $56,26 | +1,92 % | $55,16 | $56,45 | $55,16 | 55,60K |
| 2026-09-01 | $55,20 | -1,62 % | $56,15 | $56,41 | $54,90 | 87,90K |
| 2026-08-31 | $56,11 | -0,95 % | $56,42 | $57,10 | $55,60 | 136,70K |
| 2026-08-28 | $56,65 | -0,32 % | $57,23 | $57,41 | $56,41 | 65,30K |
| 2026-08-27 | $56,83 | -0,40 % | $56,83 | $57,70 | $56,00 | 110,50K |
| 2026-08-26 | $57,06 | -0,47 % | $57,44 | $57,90 | $56,75 | 122,40K |
| 2026-08-25 | $57,33 | -0,16 % | $57,39 | $57,67 | $55,88 | 92,10K |
| 2026-08-24 | $57,42 | +1,81 % | $56,46 | $58,20 | $56,07 | 108,40K |
| 2026-08-21 | $56,40 | -0,86 % | $56,98 | $57,45 | $56,04 | 113,10K |
| 2026-08-20 | $56,89 | +0,34 % | $56,18 | $57,56 | $51,68 | 68,70K |
| 2026-08-19 | $56,70 | -1,73 % | $57,90 | $59,63 | $56,66 | 92,80K |
| 2026-08-18 | $57,70 | +0,77 % | $57,50 | $58,49 | $57,31 | 65,30K |
| 2026-08-17 | $57,26 | -1,97 % | $58,10 | $58,38 | $57,26 | 63,30K |
| 2026-08-14 | $58,41 | -0,22 % | $58,69 | $59,14 | $58,14 | 61,60K |
| 2026-08-13 | $58,54 | +1,04 % | $58,20 | $59,10 | $58,20 | 54,00K |
| 2026-08-12 | $57,94 | +0,78 % | $57,37 | $58,40 | $57,14 | 71,50K |
| 2026-08-11 | $57,49 | +0,35 % | $57,41 | $58,06 | $56,92 | 65,60K |
| 2026-08-10 | $57,29 | -1,21 % | $57,67 | $57,69 | $56,90 | 54,30K |
| 2026-08-07 | $57,99 | -0,17 % | $58,22 | $58,32 | $57,37 | 52,30K |
| 2026-08-06 | $58,09 | +1,50 % | $57,88 | $58,88 | $57,83 | 66,00K |
| 2026-08-05 | $57,23 | +0,32 % | $57,25 | $57,65 | $56,91 | 78,20K |
| 2026-08-04 | $57,05 | +0,96 % | $56,41 | $57,25 | $56,08 | 103,40K |
| 2026-08-03 | $56,51 | +1,06 % | $56,76 | $57,60 | $56,08 | 55,80K |
| 2026-07-31 | $55,92 | +0,29 % | $55,63 | $56,42 | $54,90 | 146,90K |
| 2026-07-30 | $55,76 | -0,45 % | $55,90 | $56,15 | $54,10 | 56,30K |
| 2026-07-29 | $56,01 | +0,09 % | $55,44 | $56,69 | $55,26 | 61,50K |
| 2026-07-28 | $55,96 | +2,14 % | $55,27 | $56,50 | $55,27 | 67,20K |
| 2026-07-27 | $54,79 | +1,00 % | $54,73 | $55,42 | $54,46 | 89,90K |
| 2026-07-24 | $54,25 | +0,52 % | $54,07 | $54,87 | $53,60 | 89,20K |
| 2026-07-23 | $53,97 | +2,76 % | $51,74 | $54,16 | $51,30 | 80,30K |
| 2026-07-22 | $52,52 | -1,30 % | $52,97 | $52,97 | $52,13 | 57,00K |
| 2026-07-21 | $53,21 | -0,43 % | $53,41 | $53,71 | $52,80 | 45,20K |
| 2026-07-20 | $53,44 | +0,23 % | $53,67 | $53,91 | $52,86 | 52,80K |
| 2026-07-17 | $53,32 | -1,64 % | $53,87 | $54,41 | $52,78 | 112,10K |
| 2026-07-16 | $54,21 | +4,01 % | $52,36 | $54,44 | $52,32 | 104,40K |
| 2026-07-15 | $52,12 | +0,10 % | $51,98 | $53,02 | $51,98 | 77,90K |
| 2026-07-14 | $52,07 | -0,74 % | $52,51 | $53,10 | $51,94 | 77,60K |
| 2026-07-13 | $52,46 | +0,79 % | $52,30 | $52,70 | $50,89 | 74,30K |
| 2026-07-10 | $52,05 | +0,66 % | $51,91 | $52,26 | $50,76 | 54,90K |
| 2026-07-09 | $51,71 | +0,92 % | $50,95 | $52,03 | $50,70 | 66,30K |
| 2026-07-08 | $51,24 | -2,59 % | $52,56 | $52,56 | $51,18 | 65,00K |
| 2026-07-07 | $52,60 | +0,67 % | $52,19 | $53,06 | $52,09 | 46,40K |
| 2026-07-06 | $52,25 | -0,50 % | $52,51 | $53,06 | $51,34 | 55,20K |
| 2026-07-02 | $52,51 | +0,25 % | $52,80 | $53,10 | $51,86 | 85,90K |
| 2026-07-01 | $52,38 | +2,07 % | $51,74 | $53,19 | $51,47 | 126,90K |
| 2026-06-30 | $51,32 | 0,00 % | $51,32 | $51,80 | $50,97 | 82,80K |
| 2026-06-29 | $51,32 | -0,48 % | $51,57 | $51,89 | $50,58 | 73,90K |
| 2026-06-26 | $51,57 | +0,62 % | $51,27 | $51,90 | $50,67 | 291,90K |
| 2026-06-25 | $51,25 | +0,65 % | $51,00 | $51,71 | $50,60 | 126,90K |
| 2026-06-24 | $50,92 | +2,21 % | $49,82 | $50,98 | $49,82 | 80,90K |
| 2026-06-23 | $49,82 | +0,95 % | $49,53 | $50,04 | $49,26 | 57,90K |
| 2026-06-22 | $49,35 | -0,34 % | $49,36 | $51,60 | $48,74 | 67,20K |
| 2026-06-18 | $49,52 | +1,62 % | $49,31 | $49,52 | $48,53 | 112,20K |
| 2026-06-17 | $48,73 | +1,18 % | $48,10 | $48,91 | $47,98 | 109,00K |
| 2026-06-16 | $48,16 | +0,38 % | $48,33 | $48,94 | $47,97 | 111,60K |
| 2026-06-15 | $47,98 | -2,97 % | $49,53 | $50,02 | $47,41 | 104,30K |
| 2026-06-12 | $49,45 | +0,02 % | $49,10 | $49,85 | $48,02 | 122,70K |
| 2026-06-11 | $49,44 | +0,61 % | $49,45 | $49,68 | $48,46 | 85,30K |
| 2026-06-10 | $49,14 | +1,63 % | $48,52 | $49,90 | $46,30 | 133,40K |
| 2026-06-09 | $48,35 | +2,26 % | $47,39 | $48,54 | $47,39 | 68,00K |
| 2026-06-08 | $47,28 | -0,51 % | $47,58 | $47,90 | $47,23 | 55,20K |
| 2026-06-05 | $47,52 | +0,96 % | $46,75 | $48,00 | $46,30 | 86,40K |
| 2026-06-04 | $47,07 | +2,98 % | $46,19 | $47,16 | $46,11 | 73,20K |
| 2026-06-03 | $45,71 | -1,64 % | $46,14 | $46,61 | $45,50 | 78,10K |
| 2026-06-02 | $46,47 | 0,00 % | $46,22 | $46,80 | $46,11 | 86,50K |
| 2026-06-01 | $46,47 | +0,96 % | $46,03 | $46,58 | $45,23 | 94,80K |
| 2026-05-29 | $46,03 | -0,56 % | $46,29 | $46,89 | $45,93 | 104,80K |
| 2026-05-28 | $46,29 | +0,09 % | $46,09 | $46,47 | $45,33 | 102,10K |
| 2026-05-27 | $46,25 | -0,64 % | $46,85 | $47,22 | $46,07 | 71,20K |
| 2026-05-26 | $46,55 | +2,04 % | $45,92 | $46,60 | $45,47 | 66,90K |