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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58,66 | -0,19 % | $59,32 | $59,26 | $58,09 | 148,48K |
| 2026-09-30 | $58,77 | +1,45 % | $58,25 | $59,18 | $58,08 | 602,50K |
| 2026-09-29 | $57,93 | -0,45 % | $57,97 | $58,09 | $57,32 | 909,80K |
| 2026-09-28 | $58,19 | -0,63 % | $58,07 | $58,47 | $57,65 | 669,80K |
| 2026-09-25 | $58,56 | +1,74 % | $57,70 | $58,64 | $57,22 | 571,90K |
| 2026-09-24 | $57,56 | -0,81 % | $58,01 | $58,98 | $56,39 | 837,60K |
| 2026-09-23 | $58,03 | -0,63 % | $58,67 | $59,97 | $57,84 | 1,32M |
| 2026-09-22 | $58,40 | +1,87 % | $58,11 | $58,57 | $56,49 | 1,63M |
| 2026-09-21 | $57,33 | -0,56 % | $57,97 | $58,34 | $56,87 | 846,90K |
| 2026-09-18 | $57,65 | +0,31 % | $57,54 | $57,85 | $57,07 | 2,11M |
| 2026-09-17 | $57,47 | -2,16 % | $59,21 | $59,21 | $57,43 | 794,50K |
| 2026-09-16 | $58,74 | -2,68 % | $60,00 | $60,30 | $58,68 | 853,90K |
| 2026-09-15 | $60,36 | -2,50 % | $61,50 | $61,90 | $59,89 | 1,10M |
| 2026-09-14 | $61,91 | -3,99 % | $65,00 | $65,70 | $61,70 | 1,37M |
| 2026-09-11 | $64,48 | +2,97 % | $62,81 | $64,62 | $62,36 | 1,07M |
| 2026-09-10 | $62,62 | +1,26 % | $61,76 | $62,92 | $61,37 | 982,10K |
| 2026-09-09 | $61,84 | -0,77 % | $62,54 | $62,67 | $61,55 | 779,10K |
| 2026-09-08 | $62,32 | +0,58 % | $61,64 | $62,41 | $60,68 | 672,50K |
| 2026-09-04 | $61,96 | +0,06 % | $61,45 | $61,96 | $60,91 | 598,10K |
| 2026-09-03 | $61,92 | +0,21 % | $62,20 | $62,70 | $61,75 | 777,40K |
| 2026-09-02 | $61,79 | +0,59 % | $61,25 | $62,27 | $60,94 | 777,00K |
| 2026-09-01 | $61,43 | -0,21 % | $60,96 | $61,78 | $60,02 | 1,07M |
| 2026-08-31 | $61,56 | +0,10 % | $61,33 | $62,30 | $60,14 | 1,03M |
| 2026-08-28 | $61,50 | -1,46 % | $62,09 | $62,66 | $60,23 | 1,71M |
| 2026-08-27 | $62,41 | -3,91 % | $63,38 | $64,86 | $62,37 | 1,64M |
| 2026-08-26 | $64,95 | -1,77 % | $65,46 | $66,62 | $64,89 | 1,17M |
| 2026-08-25 | $66,12 | +0,11 % | $65,72 | $66,48 | $65,00 | 962,50K |
| 2026-08-24 | $66,05 | +1,20 % | $65,04 | $66,42 | $64,92 | 1,01M |
| 2026-08-21 | $65,27 | +1,68 % | $64,58 | $65,36 | $64,08 | 893,60K |
| 2026-08-20 | $64,19 | +2,38 % | $62,35 | $64,30 | $62,00 | 808,70K |
| 2026-08-19 | $62,70 | +2,62 % | $61,54 | $62,89 | $61,54 | 610,80K |
| 2026-08-18 | $61,10 | -0,41 % | $61,38 | $61,72 | $60,86 | 517,40K |
| 2026-08-17 | $61,35 | -1,67 % | $61,76 | $62,16 | $61,33 | 644,80K |
| 2026-08-14 | $62,39 | +0,03 % | $62,46 | $63,00 | $61,71 | 815,00K |
| 2026-08-13 | $62,37 | +1,60 % | $61,47 | $62,42 | $60,95 | 701,40K |
| 2026-08-12 | $61,39 | +0,05 % | $60,75 | $61,65 | $60,16 | 629,00K |
| 2026-08-11 | $61,36 | -1,19 % | $61,50 | $62,41 | $61,09 | 731,00K |
| 2026-08-10 | $62,10 | +0,53 % | $61,52 | $62,33 | $61,07 | 856,40K |
| 2026-08-07 | $61,77 | +1,40 % | $61,50 | $61,84 | $61,02 | 775,20K |
| 2026-08-06 | $60,92 | -0,72 % | $60,90 | $62,15 | $60,70 | 1,13M |
| 2026-08-05 | $61,36 | +0,23 % | $61,28 | $61,50 | $60,32 | 839,10K |
| 2026-08-04 | $61,22 | +2,49 % | $59,00 | $61,25 | $58,65 | 1,10M |
| 2026-08-03 | $59,73 | +1,56 % | $58,89 | $60,61 | $58,84 | 1,45M |
| 2026-07-31 | $58,81 | +13,58 % | $56,55 | $59,45 | $54,61 | 1,79M |
| 2026-07-30 | $51,78 | -1,45 % | $52,04 | $52,60 | $51,14 | 1,15M |
| 2026-07-29 | $52,54 | +0,06 % | $52,46 | $53,33 | $52,32 | 1,31M |
| 2026-07-28 | $52,51 | +2,42 % | $51,49 | $53,09 | $51,24 | 849,10K |
| 2026-07-27 | $51,27 | +2,83 % | $50,34 | $51,79 | $50,34 | 1,00M |
| 2026-07-24 | $49,86 | +1,42 % | $49,63 | $50,10 | $49,48 | 717,20K |
| 2026-07-23 | $49,16 | +0,06 % | $49,17 | $49,40 | $48,79 | 797,80K |
| 2026-07-22 | $49,13 | -1,58 % | $49,95 | $49,95 | $48,77 | 728,90K |
| 2026-07-21 | $49,92 | -1,42 % | $50,50 | $50,84 | $49,52 | 675,70K |
| 2026-07-20 | $50,64 | +3,20 % | $49,37 | $50,67 | $48,55 | 936,80K |
| 2026-07-17 | $49,07 | -1,84 % | $49,64 | $50,04 | $48,56 | 936,30K |
| 2026-07-16 | $49,99 | +1,71 % | $49,14 | $50,19 | $48,86 | 794,60K |
| 2026-07-15 | $49,15 | +1,32 % | $48,89 | $50,40 | $48,89 | 765,80K |
| 2026-07-14 | $48,51 | -1,72 % | $48,99 | $49,34 | $48,26 | 859,60K |
| 2026-07-13 | $49,36 | -0,88 % | $50,05 | $50,71 | $49,08 | 735,70K |
| 2026-07-10 | $49,80 | -0,64 % | $50,32 | $50,64 | $49,55 | 502,00K |
| 2026-07-09 | $50,12 | +0,48 % | $49,17 | $50,42 | $48,88 | 723,70K |
| 2026-07-08 | $49,88 | +1,16 % | $48,74 | $50,84 | $48,66 | 1,07M |
| 2026-07-07 | $49,31 | -1,46 % | $50,51 | $51,21 | $48,66 | 1,43M |
| 2026-07-06 | $50,04 | -2,17 % | $51,00 | $51,24 | $50,03 | 1,31M |
| 2026-07-02 | $51,15 | -2,74 % | $53,74 | $53,77 | $50,61 | 1,39M |
| 2026-07-01 | $52,59 | +0,02 % | $53,22 | $53,54 | $52,56 | 933,70K |
| 2026-06-30 | $52,58 | +0,88 % | $51,53 | $52,90 | $51,50 | 734,00K |
| 2026-06-29 | $52,12 | -2,56 % | $53,90 | $53,95 | $51,76 | 1,11M |
| 2026-06-26 | $53,49 | +1,98 % | $52,40 | $53,89 | $52,30 | 1,33M |
| 2026-06-25 | $52,45 | -0,36 % | $52,72 | $53,52 | $52,09 | 826,90K |
| 2026-06-24 | $52,64 | +1,02 % | $52,17 | $52,85 | $51,83 | 1,05M |
| 2026-06-23 | $52,11 | -0,59 % | $52,40 | $52,98 | $51,99 | 759,90K |
| 2026-06-22 | $52,42 | +0,17 % | $51,30 | $52,84 | $51,30 | 1,26M |
| 2026-06-18 | $52,33 | +2,15 % | $51,25 | $52,39 | $50,73 | 2,27M |
| 2026-06-17 | $51,23 | -3,05 % | $52,62 | $53,23 | $51,08 | 830,60K |
| 2026-06-16 | $52,84 | -1,12 % | $53,45 | $54,00 | $52,72 | 606,90K |
| 2026-06-15 | $53,44 | +1,75 % | $53,00 | $54,43 | $52,75 | 932,40K |
| 2026-06-12 | $52,52 | -0,40 % | $52,66 | $52,82 | $52,04 | 593,50K |
| 2026-06-11 | $52,73 | -0,30 % | $52,59 | $52,99 | $51,78 | 678,00K |
| 2026-06-10 | $52,89 | -2,29 % | $53,60 | $54,69 | $52,85 | 573,80K |
| 2026-06-09 | $54,13 | +0,22 % | $53,99 | $54,87 | $53,46 | 652,10K |
| 2026-06-08 | $54,01 | +0,43 % | $53,59 | $54,40 | $53,02 | 663,10K |
| 2026-06-05 | $53,78 | -0,48 % | $54,14 | $54,67 | $53,30 | 592,70K |
| 2026-06-04 | $54,04 | -1,55 % | $55,24 | $55,62 | $53,98 | 879,00K |
| 2026-06-03 | $54,89 | -1,29 % | $55,50 | $55,78 | $54,72 | 773,10K |
| 2026-06-02 | $55,61 | -0,82 % | $55,55 | $55,66 | $54,29 | 863,90K |
| 2026-06-01 | $56,07 | +0,47 % | $56,16 | $56,52 | $55,09 | 799,30K |
| 2026-05-29 | $55,81 | +1,00 % | $55,38 | $56,22 | $55,33 | 1,02M |
| 2026-05-28 | $55,26 | -0,72 % | $55,52 | $55,73 | $54,55 | 703,90K |
| 2026-05-27 | $55,66 | -1,57 % | $56,81 | $57,79 | $55,59 | 636,60K |
| 2026-05-26 | $56,55 | +3,36 % | $54,30 | $56,83 | $54,23 | 980,30K |