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 | $80,35 | +0,19 % | $80,29 | $81,00 | $78,71 | 765,20K |
| 2026-09-29 | $80,20 | -1,72 % | $80,41 | $81,54 | $79,18 | 527,50K |
| 2026-09-28 | $81,60 | -0,78 % | $82,23 | $83,01 | $81,00 | 557,20K |
| 2026-09-25 | $82,24 | -1,90 % | $83,07 | $83,74 | $82,18 | 429,20K |
| 2026-09-24 | $83,83 | -1,14 % | $85,40 | $86,02 | $83,70 | 383,10K |
| 2026-09-23 | $84,80 | -1,12 % | $85,03 | $85,55 | $83,47 | 557,40K |
| 2026-09-22 | $85,76 | -1,48 % | $87,75 | $87,75 | $84,54 | 701,30K |
| 2026-09-21 | $87,05 | -2,27 % | $88,68 | $89,28 | $86,80 | 509,30K |
| 2026-09-18 | $89,07 | +0,41 % | $89,03 | $89,77 | $88,32 | 1,26M |
| 2026-09-17 | $88,71 | -1,50 % | $91,11 | $91,11 | $88,59 | 384,20K |
| 2026-09-16 | $90,06 | -0,31 % | $90,17 | $92,19 | $89,27 | 472,00K |
| 2026-09-15 | $90,34 | -0,67 % | $90,31 | $91,55 | $88,69 | 416,30K |
| 2026-09-14 | $90,95 | +1,16 % | $90,44 | $92,55 | $89,47 | 387,20K |
| 2026-09-11 | $89,91 | -0,03 % | $90,85 | $90,85 | $88,52 | 517,70K |
| 2026-09-10 | $89,94 | -1,34 % | $91,26 | $92,34 | $89,11 | 517,30K |
| 2026-09-09 | $91,16 | -0,99 % | $91,66 | $91,66 | $89,43 | 526,30K |
| 2026-09-08 | $92,07 | -1,56 % | $92,44 | $93,14 | $91,45 | 398,60K |
| 2026-09-04 | $93,53 | -2,53 % | $93,84 | $94,97 | $92,22 | 356,70K |
| 2026-09-03 | $95,96 | +2,74 % | $94,70 | $97,16 | $93,28 | 517,10K |
| 2026-09-02 | $93,40 | +0,81 % | $92,66 | $94,90 | $91,91 | 458,30K |
| 2026-09-01 | $92,65 | +0,43 % | $92,25 | $94,32 | $91,61 | 403,40K |
| 2026-08-31 | $92,25 | -1,53 % | $92,81 | $93,65 | $91,75 | 442,20K |
| 2026-08-28 | $93,68 | +0,73 % | $94,16 | $94,23 | $92,39 | 361,90K |
| 2026-08-27 | $93,00 | -0,79 % | $92,38 | $93,73 | $91,59 | 290,60K |
| 2026-08-26 | $93,74 | +0,33 % | $93,56 | $94,16 | $92,77 | 250,10K |
| 2026-08-25 | $93,43 | -1,42 % | $94,50 | $94,77 | $92,00 | 478,60K |
| 2026-08-24 | $94,78 | +3,01 % | $92,91 | $95,15 | $92,45 | 745,80K |
| 2026-08-21 | $92,01 | -1,12 % | $93,62 | $93,96 | $91,92 | 279,80K |
| 2026-08-20 | $93,05 | +0,22 % | $91,92 | $93,54 | $91,76 | 267,60K |
| 2026-08-19 | $92,85 | +3,27 % | $90,33 | $94,78 | $89,30 | 466,50K |
| 2026-08-18 | $89,91 | +0,67 % | $90,14 | $90,85 | $89,58 | 445,10K |
| 2026-08-17 | $89,31 | -1,55 % | $89,29 | $90,72 | $88,39 | 403,50K |
| 2026-08-14 | $90,72 | -0,34 % | $91,09 | $91,58 | $90,08 | 241,90K |
| 2026-08-13 | $91,03 | +0,52 % | $91,59 | $92,15 | $90,38 | 298,80K |
| 2026-08-12 | $90,56 | -2,12 % | $92,34 | $93,25 | $90,32 | 327,00K |
| 2026-08-11 | $92,52 | +2,81 % | $90,05 | $93,06 | $89,97 | 418,90K |
| 2026-08-10 | $89,99 | +0,65 % | $90,94 | $90,94 | $88,85 | 722,30K |
| 2026-08-07 | $89,41 | -1,16 % | $89,50 | $90,83 | $86,22 | 888,20K |
| 2026-08-06 | $90,46 | +0,47 % | $90,97 | $90,97 | $89,03 | 874,90K |
| 2026-08-05 | $90,04 | -1,60 % | $91,86 | $91,86 | $89,21 | 516,10K |
| 2026-08-04 | $91,50 | -0,53 % | $90,71 | $91,74 | $89,40 | 485,60K |
| 2026-08-03 | $91,99 | +2,54 % | $91,37 | $92,55 | $89,87 | 586,70K |
| 2026-07-31 | $89,71 | +0,23 % | $88,52 | $89,86 | $87,31 | 626,80K |
| 2026-07-30 | $89,50 | -1,08 % | $89,47 | $89,61 | $85,78 | 844,50K |
| 2026-07-29 | $90,48 | -0,68 % | $91,23 | $93,13 | $90,03 | 652,00K |
| 2026-07-28 | $91,10 | +2,02 % | $91,00 | $91,55 | $89,42 | 609,20K |
| 2026-07-27 | $89,30 | -0,10 % | $89,46 | $90,89 | $88,73 | 702,60K |
| 2026-07-24 | $89,39 | -0,71 % | $90,65 | $92,94 | $88,67 | 617,80K |
| 2026-07-23 | $90,03 | -0,44 % | $90,02 | $92,02 | $88,57 | 590,10K |
| 2026-07-22 | $90,43 | -0,12 % | $90,67 | $90,99 | $89,28 | 906,50K |
| 2026-07-21 | $90,54 | -3,24 % | $91,92 | $92,50 | $89,89 | 881,70K |
| 2026-07-20 | $93,57 | -2,23 % | $95,70 | $95,97 | $92,99 | 1,03M |
| 2026-07-17 | $95,70 | -4,21 % | $99,64 | $101,32 | $94,51 | 600,40K |
| 2026-07-16 | $99,91 | +3,74 % | $95,79 | $101,46 | $95,77 | 829,90K |
| 2026-07-15 | $96,31 | -0,16 % | $96,12 | $97,53 | $95,46 | 599,00K |
| 2026-07-14 | $96,46 | -1,66 % | $97,56 | $98,48 | $96,04 | 508,60K |
| 2026-07-13 | $98,09 | +1,31 % | $98,06 | $99,02 | $96,88 | 497,30K |
| 2026-07-10 | $96,82 | +1,52 % | $95,99 | $97,31 | $94,53 | 1,00M |
| 2026-07-09 | $95,37 | -3,55 % | $98,66 | $98,70 | $95,17 | 637,00K |
| 2026-07-08 | $98,88 | -0,13 % | $98,00 | $99,88 | $97,72 | 867,30K |
| 2026-07-07 | $99,01 | +2,85 % | $97,99 | $99,21 | $96,73 | 467,90K |
| 2026-07-06 | $96,27 | -1,25 % | $96,46 | $97,33 | $92,96 | 337,60K |
| 2026-07-02 | $97,49 | +2,23 % | $95,79 | $97,71 | $93,03 | 698,00K |
| 2026-07-01 | $95,36 | -1,66 % | $97,10 | $97,41 | $95,00 | 557,50K |
| 2026-06-30 | $96,97 | +2,85 % | $94,33 | $97,13 | $93,60 | 677,10K |
| 2026-06-29 | $94,28 | -0,07 % | $93,66 | $94,86 | $92,22 | 627,30K |
| 2026-06-26 | $94,35 | +2,19 % | $93,14 | $95,61 | $93,02 | 2,56M |
| 2026-06-25 | $92,33 | +1,19 % | $91,41 | $94,39 | $89,93 | 633,90K |
| 2026-06-24 | $91,24 | +5,87 % | $87,03 | $93,67 | $86,54 | 1,40M |
| 2026-06-23 | $86,18 | +1,89 % | $86,05 | $86,38 | $84,50 | 613,30K |
| 2026-06-22 | $84,58 | -2,76 % | $86,27 | $86,91 | $84,45 | 583,50K |
| 2026-06-18 | $86,98 | +1,02 % | $86,86 | $87,77 | $85,26 | 1,01M |
| 2026-06-17 | $86,10 | -0,63 % | $85,29 | $87,51 | $85,00 | 682,00K |
| 2026-06-16 | $86,65 | -1,65 % | $88,41 | $89,06 | $85,78 | 613,20K |
| 2026-06-15 | $88,10 | -1,42 % | $88,51 | $89,19 | $87,39 | 737,10K |
| 2026-06-12 | $89,37 | -0,43 % | $89,58 | $91,02 | $88,66 | 473,90K |
| 2026-06-11 | $89,76 | -1,40 % | $91,24 | $91,66 | $89,35 | 562,60K |
| 2026-06-10 | $91,03 | +3,67 % | $88,04 | $91,31 | $87,60 | 663,10K |
| 2026-06-09 | $87,81 | +3,82 % | $84,39 | $88,73 | $84,23 | 575,10K |
| 2026-06-08 | $84,58 | -1,54 % | $85,70 | $86,96 | $84,47 | 501,00K |
| 2026-06-05 | $85,90 | +2,69 % | $85,89 | $87,11 | $83,54 | 602,10K |
| 2026-06-04 | $83,65 | -0,44 % | $85,28 | $86,03 | $82,86 | 453,50K |
| 2026-06-03 | $84,02 | +1,23 % | $82,68 | $86,65 | $82,34 | 674,10K |
| 2026-06-02 | $83,00 | -2,46 % | $84,74 | $85,03 | $81,77 | 595,70K |
| 2026-06-01 | $85,09 | +3,55 % | $83,05 | $86,25 | $82,84 | 729,50K |
| 2026-05-29 | $82,17 | -2,43 % | $83,64 | $83,71 | $80,91 | 865,30K |
| 2026-05-28 | $84,22 | -2,34 % | $85,25 | $86,25 | $83,99 | 444,90K |
| 2026-05-27 | $86,24 | -1,00 % | $87,33 | $88,52 | $85,95 | 449,50K |
| 2026-05-26 | $87,11 | -0,34 % | $87,39 | $88,14 | $86,71 | 660,10K |
| 2026-05-22 | $87,41 | +0,22 % | $87,49 | $88,45 | $86,17 | 464,30K |