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 | $53,21 | +0,02 % | $53,64 | $53,81 | $53,18 | 138,20K |
| 2026-09-29 | $53,20 | -0,80 % | $53,25 | $53,76 | $53,17 | 127,50K |
| 2026-09-28 | $53,63 | -0,48 % | $54,29 | $54,29 | $53,31 | 187,30K |
| 2026-09-25 | $53,89 | -1,08 % | $53,97 | $54,03 | $53,18 | 110,40K |
| 2026-09-24 | $54,48 | -0,89 % | $54,41 | $54,57 | $54,11 | 99,20K |
| 2026-09-23 | $54,97 | +1,50 % | $54,87 | $55,21 | $54,43 | 79,70K |
| 2026-09-22 | $54,16 | -2,85 % | $55,43 | $56,27 | $54,01 | 263,60K |
| 2026-09-21 | $55,75 | -3,40 % | $57,00 | $57,59 | $55,42 | 169,50K |
| 2026-09-18 | $57,71 | +2,50 % | $56,74 | $57,71 | $56,59 | 1,56M |
| 2026-09-17 | $56,30 | +0,07 % | $56,50 | $57,42 | $56,19 | 230,10K |
| 2026-09-16 | $56,26 | -0,76 % | $56,80 | $57,15 | $55,83 | 154,80K |
| 2026-09-15 | $56,69 | +0,35 % | $56,90 | $57,24 | $56,25 | 125,00K |
| 2026-09-14 | $56,49 | -0,72 % | $57,05 | $57,20 | $56,14 | 287,60K |
| 2026-09-11 | $56,90 | -0,18 % | $56,93 | $57,96 | $56,76 | 249,80K |
| 2026-09-10 | $57,00 | +0,60 % | $57,23 | $57,23 | $55,91 | 292,80K |
| 2026-09-09 | $56,66 | +1,50 % | $56,24 | $56,75 | $55,88 | 100,50K |
| 2026-09-08 | $55,82 | +0,22 % | $56,13 | $56,38 | $55,54 | 170,20K |
| 2026-09-04 | $55,70 | +0,78 % | $55,50 | $55,75 | $55,19 | 50,20K |
| 2026-09-03 | $55,27 | -0,34 % | $55,65 | $55,98 | $54,98 | 76,70K |
| 2026-09-02 | $55,46 | -0,98 % | $55,89 | $55,89 | $55,12 | 61,50K |
| 2026-09-01 | $56,01 | +0,97 % | $55,25 | $56,17 | $55,25 | 82,60K |
| 2026-08-31 | $55,47 | +1,24 % | $54,85 | $55,67 | $54,84 | 84,10K |
| 2026-08-28 | $54,79 | -0,27 % | $54,53 | $55,42 | $54,39 | 145,10K |
| 2026-08-27 | $54,94 | +0,46 % | $54,43 | $55,24 | $54,28 | 52,90K |
| 2026-08-26 | $54,69 | +1,92 % | $54,00 | $54,69 | $53,16 | 143,10K |
| 2026-08-25 | $53,66 | -0,41 % | $53,74 | $53,89 | $53,34 | 136,50K |
| 2026-08-24 | $53,88 | -0,46 % | $53,62 | $54,43 | $53,60 | 124,60K |
| 2026-08-21 | $54,13 | +0,78 % | $53,96 | $54,26 | $53,54 | 100,40K |
| 2026-08-20 | $53,71 | -1,88 % | $54,85 | $54,85 | $53,52 | 164,90K |
| 2026-08-19 | $54,74 | +1,86 % | $53,50 | $54,74 | $53,40 | 199,20K |
| 2026-08-18 | $53,74 | -0,06 % | $53,75 | $53,99 | $53,23 | 149,60K |
| 2026-08-17 | $53,77 | -0,44 % | $54,00 | $54,05 | $53,15 | 187,70K |
| 2026-08-14 | $54,01 | +3,27 % | $52,25 | $54,10 | $52,00 | 566,00K |
| 2026-08-13 | $52,30 | -12,83 % | $51,00 | $52,76 | $50,60 | 1,64M |
| 2026-08-12 | $60,00 | +2,53 % | $59,08 | $60,00 | $58,51 | 74,80K |
| 2026-08-11 | $58,52 | -1,32 % | $58,87 | $59,82 | $58,52 | 60,00K |
| 2026-08-10 | $59,30 | +4,49 % | $56,99 | $59,77 | $56,33 | 176,40K |
| 2026-08-07 | $56,75 | -3,65 % | $58,86 | $59,04 | $56,25 | 103,20K |
| 2026-08-06 | $58,90 | +3,13 % | $57,81 | $59,31 | $57,55 | 83,80K |
| 2026-08-05 | $57,11 | -1,67 % | $57,00 | $58,08 | $54,09 | 136,90K |
| 2026-08-04 | $58,08 | +0,09 % | $57,16 | $58,93 | $56,55 | 76,10K |
| 2026-08-03 | $58,03 | -3,78 % | $58,80 | $59,99 | $57,19 | 114,20K |
| 2026-07-31 | $60,31 | +1,96 % | $59,16 | $61,50 | $58,73 | 212,60K |
| 2026-07-30 | $59,15 | +0,78 % | $59,10 | $59,32 | $57,79 | 110,00K |
| 2026-07-29 | $58,69 | +1,72 % | $57,14 | $59,33 | $57,14 | 94,30K |
| 2026-07-28 | $57,70 | +1,26 % | $56,66 | $58,45 | $56,66 | 47,30K |
| 2026-07-27 | $56,98 | -0,37 % | $56,50 | $58,10 | $56,01 | 55,20K |
| 2026-07-24 | $57,19 | -0,99 % | $58,14 | $59,00 | $56,97 | 62,80K |
| 2026-07-23 | $57,76 | +0,94 % | $57,22 | $58,32 | $57,22 | 71,30K |
| 2026-07-22 | $57,22 | +3,58 % | $55,83 | $57,72 | $55,25 | 58,80K |
| 2026-07-21 | $55,24 | -0,02 % | $54,19 | $55,49 | $54,19 | 60,40K |
| 2026-07-20 | $55,25 | +0,67 % | $55,30 | $56,20 | $54,76 | 54,10K |
| 2026-07-17 | $54,88 | -2,21 % | $56,65 | $56,83 | $54,67 | 62,20K |
| 2026-07-16 | $56,12 | +1,12 % | $55,75 | $56,49 | $55,71 | 93,00K |
| 2026-07-15 | $55,50 | +0,34 % | $55,26 | $55,89 | $54,72 | 66,10K |
| 2026-07-14 | $55,31 | +0,44 % | $54,84 | $55,82 | $54,52 | 57,80K |
| 2026-07-13 | $55,07 | +1,59 % | $54,70 | $55,31 | $54,60 | 43,90K |
| 2026-07-10 | $54,21 | -0,70 % | $54,00 | $54,75 | $54,00 | 49,90K |
| 2026-07-09 | $54,59 | +0,17 % | $54,22 | $54,74 | $52,92 | 26,80K |
| 2026-07-08 | $54,50 | +1,77 % | $54,00 | $54,50 | $53,48 | 109,70K |
| 2026-07-07 | $53,55 | +1,79 % | $53,21 | $53,98 | $52,79 | 41,90K |
| 2026-07-06 | $52,61 | +0,69 % | $52,50 | $53,18 | $52,36 | 44,90K |
| 2026-07-02 | $52,25 | +1,12 % | $51,55 | $52,50 | $51,26 | 42,80K |
| 2026-07-01 | $51,67 | +0,25 % | $51,09 | $51,89 | $50,96 | 41,70K |
| 2026-06-30 | $51,54 | +0,66 % | $51,48 | $52,00 | $51,13 | 37,60K |
| 2026-06-29 | $51,20 | +0,87 % | $50,84 | $51,49 | $50,52 | 49,70K |
| 2026-06-26 | $50,76 | +0,61 % | $50,00 | $51,09 | $50,00 | 52,80K |
| 2026-06-25 | $50,45 | +2,94 % | $49,00 | $51,10 | $49,00 | 71,00K |
| 2026-06-24 | $49,01 | -1,74 % | $50,02 | $50,02 | $48,92 | 123,20K |
| 2026-06-23 | $49,88 | +0,67 % | $49,00 | $50,53 | $49,00 | 189,30K |
| 2026-06-22 | $49,55 | -1,71 % | $49,92 | $50,23 | $49,02 | 141,80K |
| 2026-06-18 | $50,41 | +2,61 % | $49,17 | $50,41 | $47,46 | 953,10K |
| 2026-06-17 | $49,13 | -2,17 % | $49,80 | $50,53 | $47,85 | 86,70K |
| 2026-06-16 | $50,22 | +1,41 % | $50,01 | $51,64 | $49,81 | 62,60K |
| 2026-06-15 | $49,52 | -6,60 % | $52,33 | $53,74 | $49,52 | 109,30K |
| 2026-06-12 | $53,02 | -1,47 % | $53,49 | $53,99 | $50,57 | 173,20K |
| 2026-06-11 | $53,81 | +2,51 % | $52,97 | $54,75 | $51,70 | 86,10K |
| 2026-06-10 | $52,49 | +1,67 % | $51,82 | $53,26 | $51,20 | 48,10K |
| 2026-06-09 | $51,63 | -0,41 % | $52,00 | $53,24 | $51,35 | 47,20K |
| 2026-06-08 | $51,84 | -0,40 % | $52,49 | $53,00 | $51,72 | 29,00K |
| 2026-06-05 | $52,05 | -0,54 % | $52,87 | $52,94 | $51,87 | 27,00K |
| 2026-06-04 | $52,33 | +2,33 % | $50,74 | $52,71 | $50,53 | 154,00K |
| 2026-06-03 | $51,14 | -1,56 % | $52,25 | $52,85 | $50,91 | 51,40K |
| 2026-06-02 | $51,95 | +1,60 % | $51,29 | $52,53 | $51,00 | 25,30K |
| 2026-06-01 | $51,13 | +3,54 % | $49,67 | $51,29 | $49,55 | 82,40K |
| 2026-05-29 | $49,38 | -2,43 % | $50,48 | $50,85 | $49,13 | 50,00K |
| 2026-05-28 | $50,61 | +1,14 % | $50,66 | $50,95 | $50,27 | 33,20K |
| 2026-05-27 | $50,04 | -2,34 % | $50,75 | $50,94 | $50,04 | 26,60K |
| 2026-05-26 | $51,24 | -0,12 % | $51,68 | $51,89 | $50,79 | 51,90K |
| 2026-05-22 | $51,30 | -0,95 % | $51,80 | $51,80 | $50,88 | 28,60K |