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 | $75,68 | -0,63 % | $76,16 | $77,14 | $74,37 | 1,18M |
| 2026-09-29 | $76,16 | +0,58 % | $76,00 | $77,79 | $75,29 | 1,71M |
| 2026-09-28 | $75,72 | -5,08 % | $79,40 | $79,40 | $74,92 | 1,60M |
| 2026-09-25 | $79,77 | +0,45 % | $79,48 | $80,07 | $78,95 | 559,80K |
| 2026-09-24 | $79,41 | -1,30 % | $80,29 | $80,85 | $78,08 | 1,08M |
| 2026-09-23 | $80,46 | +1,22 % | $79,56 | $80,67 | $78,38 | 1,27M |
| 2026-09-22 | $79,49 | -2,97 % | $82,89 | $83,68 | $79,45 | 978,20K |
| 2026-09-21 | $81,92 | +0,01 % | $82,21 | $83,10 | $81,15 | 1,15M |
| 2026-09-18 | $81,91 | -0,38 % | $82,22 | $82,96 | $81,61 | 1,95M |
| 2026-09-17 | $82,22 | -0,52 % | $82,95 | $83,35 | $81,43 | 1,41M |
| 2026-09-16 | $82,65 | +2,54 % | $80,58 | $85,48 | $79,50 | 1,90M |
| 2026-09-15 | $80,60 | -3,59 % | $83,16 | $83,43 | $80,43 | 1,01M |
| 2026-09-14 | $83,60 | -0,31 % | $84,66 | $85,22 | $82,80 | 1,09M |
| 2026-09-11 | $83,86 | +1,34 % | $83,39 | $84,30 | $82,22 | 918,40K |
| 2026-09-10 | $82,75 | -1,64 % | $83,72 | $84,25 | $81,98 | 1,08M |
| 2026-09-09 | $84,13 | -1,98 % | $85,49 | $85,50 | $83,18 | 878,60K |
| 2026-09-08 | $85,83 | -1,42 % | $87,04 | $87,64 | $85,53 | 735,10K |
| 2026-09-04 | $87,07 | -3,56 % | $89,66 | $90,08 | $86,90 | 590,80K |
| 2026-09-03 | $90,28 | +1,23 % | $90,52 | $91,45 | $89,11 | 824,60K |
| 2026-09-02 | $89,18 | +2,92 % | $87,23 | $90,21 | $86,94 | 1,17M |
| 2026-09-01 | $86,65 | -0,95 % | $86,78 | $87,31 | $85,72 | 1,18M |
| 2026-08-31 | $87,48 | -2,69 % | $89,31 | $89,93 | $87,37 | 852,30K |
| 2026-08-28 | $89,90 | +3,92 % | $86,94 | $90,94 | $86,94 | 1,10M |
| 2026-08-27 | $86,51 | -1,21 % | $86,98 | $87,32 | $85,71 | 626,30K |
| 2026-08-26 | $87,57 | -1,24 % | $88,73 | $89,32 | $86,98 | 843,60K |
| 2026-08-25 | $88,67 | -2,25 % | $90,45 | $91,24 | $88,57 | 724,50K |
| 2026-08-24 | $90,71 | -3,20 % | $94,00 | $94,86 | $90,61 | 1,05M |
| 2026-08-21 | $93,71 | +0,63 % | $93,14 | $93,92 | $91,84 | 931,00K |
| 2026-08-20 | $93,12 | +1,49 % | $91,49 | $93,53 | $90,68 | 798,60K |
| 2026-08-19 | $91,75 | +3,51 % | $89,05 | $92,07 | $88,90 | 955,30K |
| 2026-08-18 | $88,64 | -1,18 % | $90,51 | $90,51 | $88,50 | 1,18M |
| 2026-08-17 | $89,70 | -1,23 % | $90,00 | $90,51 | $88,06 | 905,50K |
| 2026-08-14 | $90,82 | +2,06 % | $88,99 | $91,03 | $88,26 | 673,00K |
| 2026-08-13 | $88,99 | +0,52 % | $88,67 | $89,24 | $87,68 | 531,50K |
| 2026-08-12 | $88,53 | -0,11 % | $88,65 | $89,99 | $87,20 | 642,30K |
| 2026-08-11 | $88,63 | +2,62 % | $86,21 | $89,03 | $85,69 | 745,00K |
| 2026-08-10 | $86,37 | -1,70 % | $87,54 | $88,07 | $85,76 | 853,30K |
| 2026-08-07 | $87,86 | +1,13 % | $86,40 | $88,39 | $86,40 | 1,02M |
| 2026-08-06 | $86,88 | +0,54 % | $88,06 | $88,08 | $86,02 | 1,27M |
| 2026-08-05 | $86,41 | +1,24 % | $85,79 | $87,80 | $85,45 | 1,16M |
| 2026-08-04 | $85,35 | +2,25 % | $82,43 | $87,71 | $82,43 | 1,41M |
| 2026-08-03 | $83,47 | -0,98 % | $85,60 | $86,01 | $81,65 | 1,35M |
| 2026-07-31 | $84,30 | +1,95 % | $83,32 | $85,50 | $83,22 | 1,60M |
| 2026-07-30 | $82,69 | -6,60 % | $85,45 | $88,09 | $79,40 | 3,74M |
| 2026-07-29 | $88,53 | -0,77 % | $89,04 | $90,00 | $87,88 | 1,42M |
| 2026-07-28 | $89,22 | +1,19 % | $89,27 | $89,63 | $88,34 | 805,70K |
| 2026-07-27 | $88,17 | +1,93 % | $87,26 | $89,23 | $87,26 | 1,08M |
| 2026-07-24 | $86,50 | +3,28 % | $83,25 | $86,98 | $83,25 | 740,10K |
| 2026-07-23 | $83,75 | +1,96 % | $81,11 | $84,07 | $81,11 | 957,10K |
| 2026-07-22 | $82,14 | -1,43 % | $83,33 | $83,56 | $81,95 | 544,40K |
| 2026-07-21 | $83,33 | -0,45 % | $83,59 | $84,27 | $82,71 | 521,00K |
| 2026-07-20 | $83,71 | -0,29 % | $84,07 | $84,59 | $83,10 | 707,60K |
| 2026-07-17 | $83,95 | -2,71 % | $86,52 | $86,52 | $83,81 | 552,30K |
| 2026-07-16 | $86,29 | +1,93 % | $84,97 | $86,50 | $84,50 | 469,90K |
| 2026-07-15 | $84,66 | +1,39 % | $83,75 | $86,47 | $83,55 | 742,80K |
| 2026-07-14 | $83,50 | -0,30 % | $83,40 | $84,21 | $82,75 | 743,90K |
| 2026-07-13 | $83,75 | -2,07 % | $86,51 | $86,95 | $83,51 | 760,60K |
| 2026-07-10 | $85,52 | -0,71 % | $86,54 | $89,00 | $85,40 | 792,80K |
| 2026-07-09 | $86,13 | +0,97 % | $84,68 | $86,67 | $83,21 | 918,10K |
| 2026-07-08 | $85,30 | -1,08 % | $86,17 | $86,22 | $83,65 | 870,40K |
| 2026-07-07 | $86,23 | -3,37 % | $89,82 | $90,98 | $86,08 | 1,06M |
| 2026-07-06 | $89,24 | -1,84 % | $90,66 | $90,66 | $88,12 | 1,10M |
| 2026-07-02 | $90,91 | +1,97 % | $89,29 | $91,07 | $88,22 | 803,30K |
| 2026-07-01 | $89,15 | -0,55 % | $89,64 | $91,53 | $89,01 | 910,70K |
| 2026-06-30 | $89,64 | -1,35 % | $89,89 | $91,14 | $88,09 | 825,10K |
| 2026-06-29 | $90,87 | +2,18 % | $89,73 | $91,31 | $88,01 | 1,30M |
| 2026-06-26 | $88,93 | +5,89 % | $83,82 | $89,01 | $83,50 | 2,72M |
| 2026-06-25 | $83,98 | -0,74 % | $84,76 | $85,98 | $83,35 | 1,52M |
| 2026-06-24 | $84,61 | -1,98 % | $87,20 | $88,15 | $84,00 | 1,14M |
| 2026-06-23 | $86,32 | -0,03 % | $86,35 | $86,90 | $85,12 | 899,00K |
| 2026-06-22 | $86,35 | -2,18 % | $87,66 | $88,85 | $86,12 | 884,70K |
| 2026-06-18 | $88,27 | +0,58 % | $88,16 | $88,70 | $86,75 | 1,23M |
| 2026-06-17 | $87,76 | -2,34 % | $89,18 | $90,98 | $87,17 | 1,24M |
| 2026-06-16 | $89,86 | -2,64 % | $93,00 | $94,00 | $89,48 | 1,64M |
| 2026-06-15 | $92,30 | +6,17 % | $87,39 | $93,66 | $87,39 | 1,99M |
| 2026-06-12 | $86,94 | -0,15 % | $87,55 | $87,85 | $86,28 | 650,20K |
| 2026-06-11 | $87,07 | -1,79 % | $88,68 | $89,02 | $86,45 | 832,80K |
| 2026-06-10 | $88,66 | -0,18 % | $88,96 | $90,54 | $88,54 | 793,20K |
| 2026-06-09 | $88,82 | +2,28 % | $87,14 | $89,89 | $87,14 | 633,30K |
| 2026-06-08 | $86,84 | -0,09 % | $86,78 | $87,41 | $85,82 | 690,70K |
| 2026-06-05 | $86,92 | +0,88 % | $86,42 | $87,71 | $85,64 | 444,40K |
| 2026-06-04 | $86,16 | +0,19 % | $87,50 | $87,69 | $85,83 | 590,50K |
| 2026-06-03 | $86,00 | -1,80 % | $87,43 | $87,43 | $84,96 | 606,30K |
| 2026-06-02 | $87,58 | -2,44 % | $89,41 | $90,00 | $87,53 | 532,30K |
| 2026-06-01 | $89,77 | +2,94 % | $87,20 | $90,90 | $87,00 | 899,60K |
| 2026-05-29 | $87,21 | -1,38 % | $87,99 | $89,37 | $86,98 | 937,80K |
| 2026-05-28 | $88,43 | +1,78 % | $86,56 | $90,08 | $86,38 | 1,08M |
| 2026-05-27 | $86,88 | +4,59 % | $83,42 | $87,67 | $83,33 | 1,02M |
| 2026-05-26 | $83,07 | -2,41 % | $84,92 | $84,92 | $81,45 | 1,67M |
| 2026-05-22 | $85,12 | -0,48 % | $85,42 | $86,01 | $85,00 | 588,00K |