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 | $82,17 | -1,83 % | $85,72 | $86,95 | $82,11 | 8,59M |
| 2026-09-29 | $83,70 | -2,45 % | $87,72 | $87,82 | $82,99 | 7,54M |
| 2026-09-28 | $85,80 | -3,60 % | $87,00 | $88,34 | $84,82 | 9,84M |
| 2026-09-25 | $89,00 | -4,30 % | $92,00 | $92,21 | $87,59 | 11,21M |
| 2026-09-24 | $93,00 | +1,40 % | $91,40 | $95,39 | $90,33 | 12,42M |
| 2026-09-23 | $91,72 | -3,03 % | $93,02 | $97,45 | $91,53 | 10,95M |
| 2026-09-22 | $94,59 | +0,11 % | $96,98 | $97,56 | $93,05 | 12,45M |
| 2026-09-21 | $94,49 | +2,95 % | $98,09 | $99,97 | $93,12 | 16,51M |
| 2026-09-18 | $91,78 | +7,86 % | $87,40 | $92,55 | $87,02 | 30,54M |
| 2026-09-17 | $85,09 | +5,77 % | $83,00 | $85,95 | $81,51 | 14,26M |
| 2026-09-16 | $80,45 | -6,78 % | $85,71 | $85,96 | $78,26 | 25,81M |
| 2026-09-15 | $86,30 | -11,41 % | $92,30 | $93,29 | $84,80 | 23,09M |
| 2026-09-14 | $97,42 | +7,53 % | $92,11 | $97,75 | $92,00 | 16,96M |
| 2026-09-11 | $90,60 | +0,31 % | $92,00 | $95,80 | $90,14 | 10,40M |
| 2026-09-10 | $90,32 | -2,87 % | $90,00 | $92,96 | $89,50 | 8,34M |
| 2026-09-09 | $92,99 | -3,32 % | $98,90 | $98,90 | $92,81 | 9,37M |
| 2026-09-08 | $96,18 | -5,75 % | $100,65 | $100,80 | $95,85 | 12,93M |
| 2026-09-04 | $102,05 | -1,14 % | $97,98 | $102,79 | $97,10 | 14,22M |
| 2026-09-03 | $103,23 | +16,46 % | $92,07 | $103,28 | $91,70 | 24,73M |
| 2026-09-02 | $88,64 | -0,94 % | $87,75 | $89,68 | $85,87 | 8,37M |
| 2026-09-01 | $89,48 | -6,35 % | $92,13 | $93,30 | $88,11 | 13,70M |
| 2026-08-31 | $95,55 | +9,65 % | $87,04 | $96,40 | $86,42 | 19,89M |
| 2026-08-28 | $87,14 | -7,53 % | $92,61 | $93,96 | $86,91 | 14,73M |
| 2026-08-27 | $94,24 | +4,82 % | $92,15 | $96,24 | $90,35 | 14,32M |
| 2026-08-26 | $89,91 | -2,29 % | $89,71 | $92,96 | $87,02 | 15,28M |
| 2026-08-25 | $92,02 | +4,90 % | $84,73 | $93,45 | $84,25 | 18,13M |
| 2026-08-24 | $87,72 | -0,30 % | $89,93 | $92,31 | $86,64 | 17,47M |
| 2026-08-21 | $87,98 | +5,16 % | $87,98 | $92,97 | $86,36 | 26,02M |
| 2026-08-20 | $83,66 | +6,45 % | $82,99 | $85,28 | $79,50 | 22,19M |
| 2026-08-19 | $78,59 | +9,56 % | $73,76 | $81,22 | $73,69 | 23,24M |
| 2026-08-18 | $71,73 | -3,83 % | $72,81 | $74,22 | $71,41 | 9,00M |
| 2026-08-17 | $74,59 | +4,18 % | $71,21 | $75,67 | $70,73 | 9,77M |
| 2026-08-14 | $71,60 | -5,01 % | $74,46 | $74,62 | $71,20 | 8,58M |
| 2026-08-13 | $75,38 | +5,75 % | $70,11 | $75,89 | $70,01 | 10,75M |
| 2026-08-12 | $71,28 | +0,17 % | $71,84 | $72,38 | $68,81 | 8,68M |
| 2026-08-11 | $71,16 | +6,13 % | $69,01 | $73,35 | $67,70 | 14,29M |
| 2026-08-10 | $67,05 | +0,57 % | $67,15 | $67,48 | $64,50 | 7,90M |
| 2026-08-07 | $66,67 | +5,36 % | $65,65 | $68,40 | $64,78 | 12,16M |
| 2026-08-06 | $63,28 | 0,00 % | $61,24 | $65,90 | $60,01 | 12,34M |
| 2026-08-05 | $63,28 | +0,05 % | $61,96 | $64,20 | $59,12 | 20,10M |
| 2026-08-04 | $63,25 | +4,81 % | $60,30 | $64,36 | $60,07 | 12,76M |
| 2026-08-03 | $60,35 | -3,61 % | $58,98 | $61,38 | $57,84 | 15,93M |
| 2026-07-31 | $62,61 | -2,54 % | $62,72 | $63,51 | $58,66 | 13,73M |
| 2026-07-30 | $64,24 | +4,69 % | $61,48 | $64,64 | $61,00 | 8,15M |
| 2026-07-29 | $61,36 | -4,60 % | $63,16 | $64,47 | $60,55 | 7,73M |
| 2026-07-28 | $64,32 | -2,06 % | $62,03 | $65,88 | $61,23 | 8,13M |
| 2026-07-27 | $65,67 | +5,31 % | $63,63 | $66,24 | $62,61 | 8,66M |
| 2026-07-24 | $62,36 | +0,29 % | $61,62 | $63,18 | $59,96 | 8,36M |
| 2026-07-23 | $62,18 | -6,02 % | $65,00 | $65,41 | $61,35 | 10,41M |
| 2026-07-22 | $66,16 | -6,92 % | $67,95 | $70,23 | $65,35 | 10,84M |
| 2026-07-21 | $71,08 | +8,60 % | $68,94 | $72,68 | $68,64 | 18,18M |
| 2026-07-20 | $65,45 | +8,25 % | $60,95 | $66,98 | $60,87 | 13,87M |
| 2026-07-17 | $60,46 | -0,30 % | $59,18 | $62,40 | $58,68 | 8,76M |
| 2026-07-16 | $60,64 | -7,69 % | $64,43 | $64,90 | $60,36 | 9,80M |
| 2026-07-15 | $65,69 | +3,91 % | $64,46 | $66,85 | $63,25 | 12,93M |
| 2026-07-14 | $63,22 | +0,35 % | $61,65 | $63,49 | $59,29 | 15,80M |
| 2026-07-13 | $63,00 | -4,75 % | $64,42 | $66,10 | $62,36 | 12,89M |
| 2026-07-10 | $66,14 | +4,97 % | $70,66 | $72,86 | $65,07 | 36,80M |
| 2026-07-09 | $63,01 | -1,65 % | $62,95 | $64,80 | $61,67 | 9,37M |
| 2026-07-08 | $64,07 | -1,66 % | $64,19 | $64,48 | $61,88 | 8,53M |
| 2026-07-07 | $65,15 | -5,10 % | $67,75 | $69,05 | $64,58 | 8,44M |
| 2026-07-06 | $68,65 | +6,24 % | $64,56 | $69,98 | $62,95 | 13,09M |
| 2026-07-02 | $64,62 | +4,31 % | $63,81 | $69,25 | $63,66 | 17,68M |
| 2026-07-01 | $61,95 | -1,09 % | $63,71 | $66,25 | $61,77 | 24,66M |
| 2026-06-30 | $62,63 | -17,55 % | $72,25 | $73,20 | $62,52 | 38,13M |
| 2026-06-29 | $75,96 | +3,25 % | $75,18 | $76,15 | $72,39 | 9,18M |
| 2026-06-26 | $73,57 | +6,92 % | $67,92 | $74,45 | $67,36 | 14,42M |
| 2026-06-25 | $68,81 | -3,06 % | $71,30 | $71,57 | $67,51 | 10,89M |
| 2026-06-24 | $70,98 | -6,21 % | $75,60 | $75,60 | $70,07 | 11,28M |
| 2026-06-23 | $75,68 | -5,34 % | $76,11 | $78,22 | $74,70 | 8,88M |
| 2026-06-22 | $79,95 | -0,35 % | $81,25 | $84,86 | $78,97 | 9,69M |
| 2026-06-18 | $80,23 | -0,45 % | $80,28 | $81,40 | $76,84 | 14,86M |
| 2026-06-17 | $80,59 | +1,09 % | $79,10 | $85,24 | $78,50 | 9,89M |
| 2026-06-16 | $79,72 | -4,38 % | $82,50 | $82,92 | $78,71 | 9,86M |
| 2026-06-15 | $83,37 | +7,10 % | $82,89 | $87,30 | $82,41 | 15,48M |
| 2026-06-12 | $77,84 | -5,80 % | $82,01 | $82,05 | $77,61 | 12,39M |
| 2026-06-11 | $82,63 | +4,69 % | $79,50 | $83,91 | $78,61 | 8,86M |
| 2026-06-10 | $78,93 | -2,68 % | $78,93 | $84,30 | $78,60 | 8,42M |
| 2026-06-09 | $81,10 | -1,73 % | $81,17 | $87,38 | $77,87 | 13,53M |
| 2026-06-08 | $82,53 | +2,80 % | $84,01 | $84,13 | $81,40 | 10,61M |
| 2026-06-05 | $80,28 | -11,33 % | $88,11 | $88,11 | $78,41 | 24,73M |
| 2026-06-04 | $90,54 | +0,45 % | $90,89 | $95,18 | $89,20 | 12,23M |
| 2026-06-03 | $90,13 | -10,63 % | $99,18 | $99,18 | $90,13 | 16,37M |
| 2026-06-02 | $100,85 | -3,92 % | $101,88 | $103,77 | $98,55 | 14,60M |
| 2026-06-01 | $104,97 | -7,11 % | $108,72 | $109,50 | $104,26 | 14,31M |
| 2026-05-29 | $113,00 | +4,40 % | $108,03 | $114,44 | $106,75 | 24,74M |
| 2026-05-28 | $108,24 | +5,46 % | $101,44 | $108,38 | $97,69 | 11,84M |
| 2026-05-27 | $102,64 | -1,47 % | $103,00 | $106,60 | $102,33 | 8,30M |
| 2026-05-26 | $104,17 | -7,91 % | $112,22 | $113,04 | $104,14 | 15,86M |
| 2026-05-22 | $113,12 | -1,53 % | $116,12 | $118,85 | $112,20 | 9,80M |