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 | $57,69 | +0,49 % | $57,27 | $58,07 | $57,03 | 1,01M |
| 2026-09-30 | $57,41 | -1,59 % | $58,57 | $59,03 | $56,88 | 765,70K |
| 2026-09-29 | $58,34 | -0,60 % | $58,69 | $58,69 | $57,66 | 550,40K |
| 2026-09-28 | $58,69 | +1,89 % | $57,54 | $59,00 | $56,45 | 736,90K |
| 2026-09-25 | $57,60 | +1,11 % | $56,85 | $57,86 | $56,40 | 548,00K |
| 2026-09-24 | $56,97 | +0,33 % | $57,17 | $57,48 | $56,32 | 570,00K |
| 2026-09-23 | $56,78 | -2,82 % | $58,46 | $58,46 | $56,71 | 534,80K |
| 2026-09-22 | $58,43 | +3,00 % | $57,93 | $58,79 | $57,04 | 539,70K |
| 2026-09-21 | $56,73 | -0,19 % | $56,74 | $56,87 | $55,67 | 748,10K |
| 2026-09-18 | $56,84 | -0,37 % | $56,74 | $57,18 | $56,01 | 1,50M |
| 2026-09-17 | $57,05 | -0,07 % | $57,65 | $57,95 | $56,51 | 723,90K |
| 2026-09-16 | $57,09 | +1,06 % | $56,60 | $57,93 | $56,33 | 534,00K |
| 2026-09-15 | $56,49 | -2,05 % | $57,59 | $57,59 | $56,18 | 961,20K |
| 2026-09-14 | $57,67 | +1,32 % | $56,52 | $57,78 | $55,97 | 662,10K |
| 2026-09-11 | $56,92 | +0,89 % | $56,51 | $57,32 | $56,42 | 529,40K |
| 2026-09-10 | $56,42 | +0,64 % | $55,54 | $56,53 | $55,01 | 592,70K |
| 2026-09-09 | $56,06 | -2,86 % | $57,65 | $57,69 | $56,06 | 709,20K |
| 2026-09-08 | $57,71 | -0,02 % | $57,60 | $57,96 | $57,01 | 612,60K |
| 2026-09-04 | $57,72 | -0,12 % | $57,17 | $58,13 | $56,94 | 461,50K |
| 2026-09-03 | $57,79 | +1,64 % | $57,25 | $58,14 | $56,56 | 547,70K |
| 2026-09-02 | $56,86 | +0,09 % | $56,81 | $57,64 | $56,50 | 577,90K |
| 2026-09-01 | $56,81 | -1,03 % | $56,80 | $57,67 | $56,24 | 597,00K |
| 2026-08-31 | $57,40 | -1,05 % | $57,81 | $57,82 | $56,76 | 736,40K |
| 2026-08-28 | $58,01 | +2,06 % | $57,34 | $58,40 | $57,09 | 492,30K |
| 2026-08-27 | $56,84 | -2,27 % | $57,69 | $58,27 | $56,24 | 519,70K |
| 2026-08-26 | $58,16 | -1,32 % | $59,34 | $59,99 | $58,07 | 584,60K |
| 2026-08-25 | $58,94 | -1,90 % | $59,61 | $60,08 | $58,33 | 759,10K |
| 2026-08-24 | $60,08 | -0,41 % | $60,66 | $61,14 | $59,90 | 759,50K |
| 2026-08-21 | $60,33 | +1,50 % | $59,98 | $60,82 | $59,98 | 635,90K |
| 2026-08-20 | $59,44 | -1,46 % | $59,95 | $60,45 | $59,19 | 1,14M |
| 2026-08-19 | $60,32 | +4,20 % | $58,47 | $60,33 | $58,47 | 1,05M |
| 2026-08-18 | $57,89 | +1,40 % | $57,57 | $58,43 | $57,31 | 700,50K |
| 2026-08-17 | $57,09 | -0,57 % | $56,83 | $57,23 | $56,00 | 519,50K |
| 2026-08-14 | $57,42 | -0,64 % | $58,00 | $58,00 | $56,61 | 382,00K |
| 2026-08-13 | $57,79 | +2,65 % | $56,87 | $57,86 | $56,45 | 710,90K |
| 2026-08-12 | $56,30 | -0,04 % | $56,00 | $56,69 | $55,70 | 673,50K |
| 2026-08-11 | $56,32 | -1,23 % | $56,76 | $57,59 | $56,08 | 662,70K |
| 2026-08-10 | $57,02 | -0,59 % | $57,50 | $57,73 | $56,60 | 693,00K |
| 2026-08-07 | $57,36 | +0,14 % | $57,28 | $57,58 | $56,35 | 524,10K |
| 2026-08-06 | $57,28 | +0,14 % | $57,29 | $58,17 | $56,85 | 779,30K |
| 2026-08-05 | $57,20 | -0,68 % | $57,51 | $58,63 | $57,07 | 935,30K |
| 2026-08-04 | $57,59 | -1,81 % | $58,44 | $58,72 | $57,31 | 1,31M |
| 2026-08-03 | $58,65 | -1,23 % | $60,29 | $61,23 | $58,14 | 884,70K |
| 2026-07-31 | $59,38 | -5,43 % | $61,79 | $61,88 | $58,48 | 1,32M |
| 2026-07-30 | $62,79 | -1,21 % | $63,48 | $63,93 | $62,08 | 854,40K |
| 2026-07-29 | $63,56 | -1,41 % | $63,74 | $64,00 | $62,41 | 487,40K |
| 2026-07-28 | $64,47 | +1,59 % | $64,16 | $65,07 | $64,15 | 445,60K |
| 2026-07-27 | $63,46 | +1,83 % | $63,40 | $63,94 | $62,00 | 719,30K |
| 2026-07-24 | $62,32 | +0,96 % | $61,30 | $62,87 | $61,02 | 416,30K |
| 2026-07-23 | $61,73 | -2,74 % | $62,52 | $62,96 | $60,65 | 766,00K |
| 2026-07-22 | $63,47 | +0,41 % | $63,29 | $64,89 | $63,29 | 557,90K |
| 2026-07-21 | $63,21 | +2,96 % | $61,81 | $63,34 | $61,71 | 578,10K |
| 2026-07-20 | $61,39 | -3,32 % | $63,42 | $63,86 | $60,93 | 899,70K |
| 2026-07-17 | $63,50 | -1,29 % | $64,35 | $65,40 | $63,17 | 443,80K |
| 2026-07-16 | $64,33 | +1,68 % | $63,67 | $64,96 | $63,67 | 464,80K |
| 2026-07-15 | $63,27 | +0,91 % | $62,45 | $64,88 | $62,45 | 468,10K |
| 2026-07-14 | $62,70 | -1,60 % | $64,09 | $64,16 | $61,91 | 398,50K |
| 2026-07-13 | $63,72 | +1,19 % | $63,64 | $64,53 | $63,42 | 425,40K |
| 2026-07-10 | $62,97 | -1,01 % | $63,90 | $64,71 | $62,90 | 439,10K |
| 2026-07-09 | $63,61 | +1,56 % | $62,48 | $64,36 | $62,17 | 435,80K |
| 2026-07-08 | $62,63 | -2,19 % | $63,48 | $63,49 | $61,84 | 440,00K |
| 2026-07-07 | $64,03 | +1,15 % | $63,61 | $64,66 | $63,08 | 356,20K |
| 2026-07-06 | $63,30 | -0,03 % | $63,36 | $63,70 | $61,57 | 442,40K |
| 2026-07-02 | $63,32 | -0,58 % | $63,75 | $64,81 | $62,79 | 515,10K |
| 2026-07-01 | $63,69 | +3,02 % | $62,12 | $63,75 | $61,32 | 411,10K |
| 2026-06-30 | $61,82 | +0,29 % | $61,08 | $62,39 | $60,39 | 468,40K |
| 2026-06-29 | $61,64 | -4,45 % | $64,15 | $64,16 | $61,24 | 606,10K |
| 2026-06-26 | $64,51 | +1,02 % | $63,86 | $64,81 | $63,58 | 804,90K |
| 2026-06-25 | $63,86 | -1,01 % | $64,22 | $65,34 | $62,64 | 668,40K |
| 2026-06-24 | $64,51 | +0,88 % | $64,50 | $65,48 | $64,04 | 454,30K |
| 2026-06-23 | $63,95 | -1,28 % | $64,40 | $64,83 | $63,24 | 489,30K |
| 2026-06-22 | $64,78 | -2,53 % | $66,54 | $67,04 | $64,62 | 895,20K |
| 2026-06-18 | $66,46 | +3,88 % | $64,97 | $67,19 | $64,97 | 968,90K |
| 2026-06-17 | $63,98 | -2,16 % | $65,04 | $66,28 | $63,59 | 544,80K |
| 2026-06-16 | $65,39 | -2,21 % | $66,83 | $67,37 | $65,07 | 471,80K |
| 2026-06-15 | $66,87 | -0,18 % | $67,87 | $69,06 | $66,76 | 485,50K |
| 2026-06-12 | $66,99 | +0,65 % | $67,29 | $67,95 | $66,41 | 406,90K |
| 2026-06-11 | $66,56 | +3,24 % | $64,98 | $66,74 | $64,70 | 444,30K |
| 2026-06-10 | $64,47 | -1,92 % | $65,53 | $65,98 | $64,35 | 380,80K |
| 2026-06-09 | $65,73 | +0,91 % | $65,48 | $67,10 | $64,94 | 399,80K |
| 2026-06-08 | $65,14 | +1,43 % | $63,86 | $65,52 | $63,72 | 421,90K |
| 2026-06-05 | $64,22 | -1,03 % | $64,85 | $65,13 | $63,72 | 337,60K |
| 2026-06-04 | $64,89 | -0,25 % | $65,69 | $66,04 | $63,74 | 413,30K |
| 2026-06-03 | $65,05 | -2,28 % | $66,32 | $66,32 | $64,73 | 397,50K |
| 2026-06-02 | $66,57 | +0,85 % | $65,58 | $67,17 | $65,45 | 508,90K |
| 2026-06-01 | $66,01 | -0,26 % | $65,65 | $66,26 | $64,69 | 562,10K |
| 2026-05-29 | $66,18 | -2,37 % | $67,56 | $67,56 | $66,02 | 674,50K |
| 2026-05-28 | $67,79 | +2,11 % | $65,86 | $68,30 | $65,81 | 512,60K |
| 2026-05-27 | $66,39 | +0,88 % | $66,64 | $68,11 | $65,63 | 680,50K |
| 2026-05-26 | $65,81 | +3,82 % | $63,84 | $66,06 | $63,28 | 623,20K |