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