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 | $133,39 | -1,20 % | $134,85 | $138,59 | $133,32 | 1,43M |
| 2026-09-29 | $135,01 | -0,94 % | $138,36 | $143,06 | $134,82 | 1,89M |
| 2026-09-28 | $136,29 | -2,48 % | $135,41 | $138,40 | $133,00 | 1,84M |
| 2026-09-25 | $139,75 | -1,29 % | $144,43 | $146,48 | $138,51 | 1,95M |
| 2026-09-24 | $141,57 | +0,25 % | $137,54 | $143,34 | $136,02 | 1,75M |
| 2026-09-23 | $141,21 | -3,28 % | $144,88 | $146,60 | $138,27 | 2,21M |
| 2026-09-22 | $146,00 | -0,11 % | $144,34 | $151,83 | $143,66 | 2,72M |
| 2026-09-21 | $146,16 | +12,31 % | $131,50 | $148,04 | $129,03 | 4,60M |
| 2026-09-18 | $130,14 | -2,14 % | $135,96 | $136,97 | $126,72 | 9,75M |
| 2026-09-17 | $132,98 | +7,45 % | $130,34 | $134,43 | $128,12 | 3,05M |
| 2026-09-16 | $123,76 | +5,01 % | $118,04 | $125,74 | $118,01 | 1,89M |
| 2026-09-15 | $117,85 | -1,96 % | $119,49 | $122,50 | $114,33 | 1,52M |
| 2026-09-14 | $120,21 | -2,23 % | $116,91 | $123,76 | $114,31 | 2,89M |
| 2026-09-11 | $122,95 | -6,18 % | $131,38 | $136,44 | $121,93 | 2,44M |
| 2026-09-10 | $131,05 | -1,22 % | $130,95 | $135,10 | $128,29 | 2,25M |
| 2026-09-09 | $132,67 | +4,72 % | $125,86 | $135,25 | $125,34 | 4,17M |
| 2026-09-08 | $126,69 | +12,64 % | $113,93 | $129,93 | $113,93 | 4,38M |
| 2026-09-04 | $112,47 | +2,81 % | $110,88 | $113,71 | $109,50 | 1,51M |
| 2026-09-03 | $109,40 | +4,32 % | $105,60 | $110,84 | $101,73 | 1,85M |
| 2026-09-02 | $104,87 | -3,72 % | $108,01 | $109,28 | $103,18 | 2,06M |
| 2026-09-01 | $108,92 | -1,60 % | $108,71 | $109,99 | $105,19 | 2,12M |
| 2026-08-31 | $110,69 | -0,47 % | $111,54 | $112,03 | $108,54 | 1,82M |
| 2026-08-28 | $111,21 | -8,60 % | $121,01 | $122,24 | $110,04 | 2,10M |
| 2026-08-27 | $121,68 | +5,82 % | $120,63 | $124,00 | $118,88 | 2,07M |
| 2026-08-26 | $114,99 | +2,15 % | $112,67 | $115,42 | $111,33 | 1,22M |
| 2026-08-25 | $112,57 | +0,92 % | $114,00 | $114,49 | $109,80 | 1,38M |
| 2026-08-24 | $111,54 | -3,55 % | $115,45 | $115,45 | $108,19 | 2,70M |
| 2026-08-21 | $115,64 | +1,13 % | $115,78 | $116,74 | $111,62 | 2,56M |
| 2026-08-20 | $114,35 | -1,98 % | $117,44 | $118,50 | $111,90 | 2,98M |
| 2026-08-19 | $116,66 | -6,86 % | $124,96 | $125,24 | $112,50 | 2,63M |
| 2026-08-18 | $125,25 | -7,41 % | $130,41 | $135,27 | $122,16 | 2,33M |
| 2026-08-17 | $135,28 | +4,13 % | $129,11 | $138,31 | $128,03 | 2,34M |
| 2026-08-14 | $129,92 | -1,79 % | $131,84 | $133,65 | $127,21 | 2,03M |
| 2026-08-13 | $132,29 | -0,81 % | $133,00 | $137,20 | $130,66 | 1,88M |
| 2026-08-12 | $133,37 | +10,35 % | $127,94 | $136,08 | $127,09 | 2,08M |
| 2026-08-11 | $120,86 | -6,84 % | $131,40 | $133,65 | $119,85 | 2,38M |
| 2026-08-10 | $129,73 | +4,49 % | $124,80 | $133,65 | $122,69 | 2,14M |
| 2026-08-07 | $124,15 | +1,57 % | $125,21 | $128,99 | $123,59 | 1,78M |
| 2026-08-06 | $122,23 | -1,79 % | $121,25 | $128,40 | $117,01 | 2,08M |
| 2026-08-05 | $124,46 | -3,44 % | $125,70 | $127,84 | $119,58 | 3,63M |
| 2026-08-04 | $128,89 | +1,35 % | $119,80 | $137,61 | $118,79 | 7,05M |
| 2026-08-03 | $127,17 | +8,23 % | $116,70 | $128,33 | $114,55 | 4,90M |
| 2026-07-31 | $117,50 | -2,27 % | $124,80 | $129,52 | $116,82 | 6,02M |
| 2026-07-30 | $120,23 | +12,62 % | $113,93 | $122,53 | $113,81 | 4,58M |
| 2026-07-29 | $106,76 | -5,11 % | $112,47 | $116,31 | $106,28 | 3,26M |
| 2026-07-28 | $112,51 | -6,40 % | $115,99 | $117,00 | $107,02 | 3,77M |
| 2026-07-27 | $120,20 | -2,70 % | $123,66 | $124,36 | $113,97 | 2,72M |
| 2026-07-24 | $123,54 | -5,80 % | $132,45 | $132,45 | $122,70 | 2,35M |
| 2026-07-23 | $131,15 | -8,08 % | $140,70 | $143,28 | $130,69 | 3,54M |
| 2026-07-22 | $142,68 | +4,57 % | $138,52 | $144,52 | $137,07 | 5,62M |
| 2026-07-21 | $136,45 | +14,58 % | $126,16 | $137,12 | $124,93 | 4,40M |
| 2026-07-20 | $119,09 | +0,15 % | $118,60 | $125,11 | $118,17 | 2,47M |
| 2026-07-17 | $118,91 | +1,62 % | $112,25 | $121,66 | $111,13 | 2,46M |
| 2026-07-16 | $117,02 | -2,20 % | $116,50 | $124,51 | $114,17 | 2,98M |
| 2026-07-15 | $119,65 | -5,27 % | $128,78 | $129,99 | $112,32 | 5,69M |
| 2026-07-14 | $126,30 | +2,42 % | $126,36 | $134,56 | $123,00 | 2,47M |
| 2026-07-13 | $123,32 | -5,49 % | $129,17 | $129,75 | $122,93 | 1,77M |
| 2026-07-10 | $130,49 | -7,35 % | $142,16 | $142,16 | $128,89 | 2,36M |
| 2026-07-09 | $140,84 | +0,26 % | $142,94 | $148,40 | $139,81 | 3,25M |
| 2026-07-08 | $140,47 | +2,50 % | $137,99 | $142,82 | $134,50 | 3,36M |
| 2026-07-07 | $137,04 | +4,32 % | $145,00 | $148,12 | $136,10 | 5,46M |
| 2026-07-06 | $131,37 | +0,95 % | $130,80 | $137,25 | $129,66 | 2,44M |
| 2026-07-02 | $130,13 | -9,99 % | $141,53 | $144,00 | $126,05 | 4,83M |
| 2026-07-01 | $144,58 | -7,93 % | $150,50 | $152,32 | $138,15 | 3,33M |
| 2026-06-30 | $157,03 | +4,78 % | $148,41 | $158,16 | $147,00 | 2,90M |
| 2026-06-29 | $149,86 | +7,60 % | $141,70 | $150,14 | $138,00 | 4,44M |
| 2026-06-26 | $139,28 | -4,17 % | $144,00 | $146,49 | $136,57 | 15,43M |
| 2026-06-25 | $145,34 | -2,19 % | $150,98 | $151,02 | $142,84 | 2,53M |
| 2026-06-24 | $148,59 | -5,47 % | $155,01 | $159,65 | $146,02 | 3,04M |
| 2026-06-23 | $157,18 | -5,45 % | $159,49 | $160,44 | $151,54 | 3,76M |
| 2026-06-22 | $166,24 | -4,06 % | $170,00 | $174,93 | $156,09 | 2,83M |
| 2026-06-18 | $173,27 | -2,55 % | $182,78 | $182,78 | $169,69 | 3,91M |
| 2026-06-17 | $177,81 | +2,08 % | $175,83 | $187,50 | $169,12 | 2,56M |
| 2026-06-16 | $174,18 | -3,92 % | $180,70 | $185,99 | $172,91 | 1,95M |
| 2026-06-15 | $181,29 | +6,37 % | $176,00 | $185,92 | $172,24 | 3,41M |
| 2026-06-12 | $170,44 | -2,47 % | $177,61 | $181,54 | $169,10 | 2,41M |
| 2026-06-11 | $174,75 | +1,91 % | $172,81 | $178,34 | $165,60 | 2,05M |
| 2026-06-10 | $171,47 | +1,87 % | $164,81 | $179,21 | $164,44 | 2,48M |
| 2026-06-09 | $168,33 | -0,58 % | $171,49 | $172,75 | $153,71 | 3,34M |
| 2026-06-08 | $169,32 | -0,32 % | $172,20 | $174,74 | $161,08 | 2,61M |
| 2026-06-05 | $169,87 | -5,89 % | $177,17 | $180,50 | $162,23 | 3,21M |
| 2026-06-04 | $180,50 | +3,93 % | $166,12 | $184,46 | $160,88 | 3,32M |
| 2026-06-03 | $173,68 | +0,35 % | $175,40 | $179,81 | $166,88 | 3,29M |
| 2026-06-02 | $173,07 | -0,22 % | $170,95 | $177,00 | $166,50 | 2,39M |
| 2026-06-01 | $173,45 | +11,22 % | $162,01 | $174,38 | $156,25 | 5,45M |
| 2026-05-29 | $155,95 | +2,66 % | $154,97 | $158,74 | $152,00 | 3,05M |
| 2026-05-28 | $151,91 | +0,99 % | $154,87 | $156,43 | $148,52 | 1,58M |
| 2026-05-27 | $150,42 | -6,41 % | $158,57 | $158,57 | $147,91 | 2,22M |
| 2026-05-26 | $160,72 | +1,43 % | $162,05 | $165,99 | $153,15 | 1,97M |
| 2026-05-22 | $158,46 | +0,07 % | $160,00 | $165,70 | $157,15 | 2,27M |