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 | $78,14 | +0,59 % | $78,30 | $78,59 | $77,20 | 4,11M |
| 2026-09-29 | $77,68 | -0,87 % | $78,46 | $78,70 | $77,42 | 3,60M |
| 2026-09-28 | $78,36 | -0,39 % | $78,21 | $79,12 | $77,68 | 3,36M |
| 2026-09-25 | $78,67 | -0,01 % | $78,89 | $79,65 | $78,25 | 2,55M |
| 2026-09-24 | $78,68 | +0,11 % | $78,83 | $79,53 | $78,02 | 2,12M |
| 2026-09-23 | $78,59 | -1,55 % | $79,26 | $79,95 | $77,97 | 3,22M |
| 2026-09-22 | $79,83 | -0,50 % | $82,93 | $83,00 | $79,58 | 3,55M |
| 2026-09-21 | $80,23 | +2,30 % | $79,38 | $80,77 | $77,93 | 3,81M |
| 2026-09-18 | $78,43 | -1,61 % | $80,00 | $80,47 | $78,22 | 6,81M |
| 2026-09-17 | $79,71 | +2,24 % | $79,36 | $80,20 | $77,39 | 3,90M |
| 2026-09-16 | $77,96 | +0,58 % | $78,21 | $79,94 | $77,73 | 3,04M |
| 2026-09-15 | $77,51 | -3,76 % | $80,30 | $80,54 | $77,37 | 3,93M |
| 2026-09-14 | $80,54 | -0,90 % | $80,21 | $81,16 | $78,80 | 4,18M |
| 2026-09-11 | $81,27 | +1,74 % | $81,08 | $81,99 | $81,08 | 3,03M |
| 2026-09-10 | $79,88 | -0,44 % | $80,00 | $80,46 | $79,34 | 2,81M |
| 2026-09-09 | $80,23 | -2,87 % | $81,16 | $82,49 | $80,11 | 4,07M |
| 2026-09-08 | $82,60 | -3,74 % | $85,73 | $86,33 | $82,27 | 3,13M |
| 2026-09-04 | $85,81 | +1,55 % | $83,87 | $85,95 | $83,87 | 2,69M |
| 2026-09-03 | $84,50 | +0,88 % | $84,00 | $85,03 | $83,25 | 2,44M |
| 2026-09-02 | $83,76 | -0,97 % | $84,48 | $85,38 | $83,70 | 2,93M |
| 2026-09-01 | $84,58 | -2,87 % | $86,34 | $86,93 | $83,93 | 2,86M |
| 2026-08-31 | $87,08 | -0,77 % | $87,61 | $87,96 | $86,48 | 3,12M |
| 2026-08-28 | $87,76 | +1,66 % | $87,17 | $88,67 | $86,52 | 2,59M |
| 2026-08-27 | $86,33 | -3,51 % | $89,15 | $89,49 | $86,11 | 2,94M |
| 2026-08-26 | $89,47 | +0,82 % | $88,79 | $89,78 | $88,38 | 3,21M |
| 2026-08-25 | $88,74 | -3,63 % | $89,51 | $89,72 | $88,20 | 3,27M |
| 2026-08-24 | $92,08 | +0,44 % | $92,01 | $93,09 | $90,82 | 2,75M |
| 2026-08-21 | $91,68 | +3,17 % | $89,73 | $91,68 | $89,06 | 2,29M |
| 2026-08-20 | $88,86 | -2,96 % | $90,00 | $90,56 | $88,13 | 2,52M |
| 2026-08-19 | $91,57 | +2,30 % | $89,98 | $92,20 | $89,98 | 2,17M |
| 2026-08-18 | $89,51 | -0,67 % | $90,66 | $91,87 | $89,46 | 2,18M |
| 2026-08-17 | $90,11 | -3,20 % | $92,00 | $92,39 | $89,68 | 2,83M |
| 2026-08-14 | $93,09 | -0,23 % | $92,50 | $94,33 | $92,30 | 1,65M |
| 2026-08-13 | $93,30 | +2,30 % | $92,50 | $93,69 | $91,66 | 2,34M |
| 2026-08-12 | $91,20 | -2,81 % | $93,78 | $94,37 | $91,08 | 3,57M |
| 2026-08-11 | $93,84 | -3,69 % | $95,00 | $95,76 | $93,11 | 3,11M |
| 2026-08-10 | $97,44 | -0,02 % | $98,18 | $98,18 | $95,03 | 1,88M |
| 2026-08-07 | $97,46 | -0,42 % | $96,98 | $98,58 | $96,78 | 1,24M |
| 2026-08-06 | $97,87 | -1,45 % | $99,02 | $99,80 | $97,74 | 1,19M |
| 2026-08-05 | $99,31 | -0,56 % | $100,52 | $101,67 | $99,13 | 1,43M |
| 2026-08-04 | $99,87 | +0,37 % | $99,82 | $101,16 | $99,49 | 2,22M |
| 2026-08-03 | $99,50 | +2,70 % | $99,43 | $101,15 | $97,89 | 2,19M |
| 2026-07-31 | $96,88 | -2,82 % | $98,75 | $99,73 | $96,82 | 2,33M |
| 2026-07-30 | $99,69 | -3,72 % | $101,73 | $102,17 | $98,02 | 2,13M |
| 2026-07-29 | $103,54 | -0,37 % | $102,21 | $104,88 | $101,38 | 2,15M |
| 2026-07-28 | $103,92 | +6,33 % | $99,13 | $104,24 | $99,13 | 3,10M |
| 2026-07-27 | $97,73 | +1,76 % | $98,69 | $100,00 | $97,70 | 3,05M |
| 2026-07-24 | $96,04 | -0,20 % | $94,01 | $97,11 | $91,80 | 5,14M |
| 2026-07-23 | $96,23 | -6,09 % | $100,80 | $102,25 | $94,72 | 4,78M |
| 2026-07-22 | $102,47 | -0,81 % | $103,80 | $104,49 | $101,24 | 1,93M |
| 2026-07-21 | $103,31 | -0,70 % | $104,03 | $104,76 | $102,83 | 2,34M |
| 2026-07-20 | $104,04 | -2,30 % | $105,90 | $106,39 | $103,10 | 2,18M |
| 2026-07-17 | $106,49 | -2,33 % | $107,39 | $110,30 | $105,96 | 1,72M |
| 2026-07-16 | $109,03 | +2,35 % | $107,03 | $109,90 | $106,01 | 1,60M |
| 2026-07-15 | $106,53 | -0,07 % | $107,99 | $108,84 | $106,46 | 1,67M |
| 2026-07-14 | $106,60 | -1,11 % | $108,59 | $108,95 | $106,29 | 1,90M |
| 2026-07-13 | $107,80 | +1,71 % | $108,73 | $110,78 | $107,37 | 2,14M |
| 2026-07-10 | $105,99 | +1,66 % | $105,30 | $107,09 | $104,19 | 1,76M |
| 2026-07-09 | $104,26 | +2,00 % | $102,34 | $105,22 | $102,02 | 1,20M |
| 2026-07-08 | $102,22 | -3,64 % | $103,60 | $104,73 | $100,35 | 1,53M |
| 2026-07-07 | $106,08 | +0,39 % | $105,90 | $107,34 | $105,00 | 1,58M |
| 2026-07-06 | $105,67 | +0,94 % | $104,34 | $106,20 | $102,12 | 2,08M |
| 2026-07-02 | $104,69 | +4,35 % | $101,86 | $106,20 | $101,86 | 2,82M |
| 2026-07-01 | $100,33 | +1,05 % | $100,00 | $101,73 | $99,32 | 2,02M |
| 2026-06-30 | $99,29 | -1,96 % | $100,39 | $101,22 | $98,78 | 2,44M |
| 2026-06-29 | $101,28 | -3,14 % | $104,99 | $105,39 | $100,68 | 2,45M |
| 2026-06-26 | $104,56 | +1,92 % | $102,32 | $104,94 | $102,00 | 6,16M |
| 2026-06-25 | $102,59 | -2,94 % | $104,84 | $106,16 | $101,10 | 1,92M |
| 2026-06-24 | $105,70 | +2,00 % | $103,51 | $107,03 | $103,47 | 1,79M |
| 2026-06-23 | $103,63 | -1,84 % | $103,59 | $104,92 | $102,92 | 2,18M |
| 2026-06-22 | $105,57 | -3,24 % | $107,97 | $108,40 | $103,58 | 2,26M |
| 2026-06-18 | $109,11 | +3,21 % | $108,00 | $110,59 | $107,40 | 3,84M |
| 2026-06-17 | $105,72 | -4,04 % | $110,23 | $111,92 | $105,55 | 2,23M |
| 2026-06-16 | $110,17 | -2,07 % | $112,88 | $114,82 | $110,10 | 1,29M |
| 2026-06-15 | $112,50 | -1,17 % | $115,00 | $116,06 | $112,25 | 2,04M |
| 2026-06-12 | $113,83 | -0,47 % | $116,50 | $116,50 | $113,68 | 1,49M |
| 2026-06-11 | $114,37 | +2,87 % | $111,76 | $114,41 | $110,85 | 1,45M |
| 2026-06-10 | $111,18 | -1,16 % | $111,91 | $112,68 | $110,05 | 1,40M |
| 2026-06-09 | $112,48 | +2,51 % | $111,38 | $115,00 | $110,21 | 1,83M |
| 2026-06-08 | $109,73 | +1,48 % | $107,96 | $111,25 | $107,50 | 1,71M |
| 2026-06-05 | $108,13 | -0,76 % | $108,01 | $109,78 | $107,21 | 1,18M |
| 2026-06-04 | $108,96 | +1,49 % | $108,79 | $109,38 | $107,17 | 1,54M |
| 2026-06-03 | $107,36 | -3,10 % | $108,56 | $109,93 | $105,13 | 2,36M |
| 2026-06-02 | $110,79 | -0,03 % | $110,72 | $112,75 | $110,46 | 1,57M |
| 2026-06-01 | $110,82 | -2,66 % | $112,43 | $113,50 | $110,05 | 1,74M |
| 2026-05-29 | $113,85 | -0,40 % | $114,79 | $115,25 | $113,12 | 2,85M |
| 2026-05-28 | $114,31 | -0,05 % | $113,56 | $115,63 | $111,33 | 1,97M |
| 2026-05-27 | $114,37 | +2,63 % | $112,65 | $115,83 | $112,65 | 2,53M |
| 2026-05-26 | $111,44 | +4,47 % | $107,50 | $111,49 | $105,00 | 3,04M |
| 2026-05-22 | $106,67 | +3,95 % | $102,05 | $106,80 | $99,38 | 5,16M |