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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $50,69 | +3,01 % | $49,61 | $51,04 | $48,75 | 154,90K |
| 2026-10-01 | $49,21 | -1,22 % | $49,54 | $52,12 | $48,53 | 166,90K |
| 2026-09-30 | $49,82 | +0,16 % | $50,00 | $50,96 | $49,01 | 79,80K |
| 2026-09-29 | $49,74 | -3,72 % | $53,17 | $53,17 | $49,53 | 96,80K |
| 2026-09-28 | $51,66 | -0,27 % | $52,69 | $52,69 | $49,55 | 91,90K |
| 2026-09-25 | $51,80 | -3,20 % | $53,33 | $54,37 | $51,41 | 211,00K |
| 2026-09-24 | $53,51 | -7,61 % | $57,91 | $58,30 | $52,90 | 129,60K |
| 2026-09-23 | $57,92 | -4,53 % | $60,44 | $60,44 | $56,50 | 90,40K |
| 2026-09-22 | $60,67 | +2,03 % | $60,36 | $62,45 | $60,15 | 65,30K |
| 2026-09-21 | $59,46 | -2,49 % | $61,98 | $61,98 | $59,17 | 91,60K |
| 2026-09-18 | $60,98 | -0,93 % | $61,31 | $62,11 | $60,47 | 142,40K |
| 2026-09-17 | $61,55 | +4,13 % | $60,18 | $62,26 | $59,89 | 67,30K |
| 2026-09-16 | $59,11 | -1,84 % | $60,22 | $61,08 | $57,58 | 97,40K |
| 2026-09-15 | $60,22 | -4,99 % | $61,90 | $61,90 | $59,24 | 59,00K |
| 2026-09-14 | $63,38 | +0,32 % | $63,30 | $63,90 | $62,83 | 42,20K |
| 2026-09-11 | $63,18 | -2,80 % | $66,25 | $66,25 | $62,42 | 129,20K |
| 2026-09-10 | $65,00 | -0,09 % | $63,98 | $66,00 | $63,19 | 86,70K |
| 2026-09-09 | $65,06 | -2,76 % | $66,54 | $67,76 | $64,74 | 43,20K |
| 2026-09-08 | $66,91 | +2,69 % | $65,07 | $67,77 | $64,30 | 65,20K |
| 2026-09-04 | $65,16 | -4,20 % | $67,84 | $69,07 | $64,53 | 93,00K |
| 2026-09-03 | $68,02 | -4,36 % | $71,95 | $71,97 | $67,25 | 131,30K |
| 2026-09-02 | $71,12 | +0,40 % | $71,42 | $73,33 | $70,86 | 67,00K |
| 2026-09-01 | $70,84 | -1,24 % | $70,77 | $72,58 | $69,75 | 65,80K |
| 2026-08-31 | $71,73 | -1,48 % | $71,83 | $72,13 | $70,84 | 52,40K |
| 2026-08-28 | $72,81 | -2,31 % | $73,58 | $74,32 | $72,15 | 107,30K |
| 2026-08-27 | $74,54 | -2,73 % | $76,69 | $76,80 | $73,93 | 61,70K |
| 2026-08-26 | $76,63 | -3,60 % | $79,74 | $79,77 | $76,42 | 70,60K |
| 2026-08-25 | $79,49 | +3,20 % | $78,36 | $82,50 | $78,33 | 159,60K |
| 2026-08-24 | $77,03 | -0,51 % | $77,05 | $78,91 | $74,44 | 107,80K |
| 2026-08-21 | $77,42 | -1,45 % | $78,89 | $79,56 | $77,24 | 165,90K |
| 2026-08-20 | $78,56 | -7,29 % | $83,35 | $85,00 | $78,37 | 124,40K |
| 2026-08-19 | $84,74 | +0,83 % | $85,80 | $87,00 | $83,24 | 116,10K |
| 2026-08-18 | $84,04 | +5,74 % | $79,48 | $84,43 | $78,72 | 128,00K |
| 2026-08-17 | $79,48 | +3,98 % | $76,42 | $80,17 | $75,50 | 311,80K |
| 2026-08-14 | $76,44 | -2,00 % | $77,03 | $77,98 | $75,29 | 151,40K |
| 2026-08-13 | $78,00 | -1,73 % | $80,25 | $80,25 | $77,00 | 78,30K |
| 2026-08-12 | $79,37 | -1,10 % | $80,74 | $81,33 | $78,35 | 108,20K |
| 2026-08-11 | $80,25 | -0,67 % | $81,05 | $81,50 | $79,18 | 350,40K |
| 2026-08-10 | $80,79 | +1,84 % | $78,80 | $81,30 | $77,33 | 118,10K |
| 2026-08-07 | $79,33 | -1,82 % | $81,67 | $83,00 | $78,00 | 156,40K |
| 2026-08-06 | $80,80 | +1,00 % | $79,72 | $82,87 | $79,72 | 140,80K |
| 2026-08-05 | $80,00 | +3,43 % | $77,83 | $80,10 | $77,25 | 117,30K |
| 2026-08-04 | $77,35 | +4,84 % | $75,03 | $79,00 | $74,20 | 167,40K |
| 2026-08-03 | $73,78 | +0,71 % | $73,34 | $75,40 | $71,01 | 275,80K |
| 2026-07-31 | $73,26 | -1,84 % | $73,89 | $74,49 | $71,34 | 212,60K |
| 2026-07-30 | $74,63 | +5,02 % | $71,59 | $75,50 | $71,44 | 207,00K |
| 2026-07-29 | $71,06 | -1,25 % | $72,15 | $73,14 | $68,80 | 196,80K |
| 2026-07-28 | $71,96 | +0,07 % | $72,11 | $73,01 | $70,20 | 238,50K |
| 2026-07-27 | $71,91 | +0,81 % | $70,92 | $73,99 | $70,16 | 194,60K |
| 2026-07-24 | $71,33 | +0,06 % | $71,97 | $73,50 | $70,56 | 345,90K |
| 2026-07-23 | $71,29 | -5,53 % | $74,56 | $75,31 | $70,67 | 248,00K |
| 2026-07-22 | $75,46 | -2,37 % | $76,50 | $77,01 | $75,02 | 172,30K |
| 2026-07-21 | $77,29 | +3,59 % | $74,01 | $78,46 | $74,01 | 136,20K |
| 2026-07-20 | $74,61 | -1,98 % | $75,32 | $78,10 | $74,13 | 212,20K |
| 2026-07-17 | $76,12 | +2,55 % | $73,11 | $79,20 | $73,11 | 157,40K |
| 2026-07-16 | $74,23 | -2,23 % | $75,57 | $77,65 | $73,00 | 329,60K |
| 2026-07-15 | $75,92 | +2,55 % | $73,29 | $77,18 | $71,01 | 297,40K |
| 2026-07-14 | $74,03 | -2,50 % | $76,47 | $77,50 | $73,69 | 249,10K |
| 2026-07-13 | $75,93 | -2,45 % | $76,44 | $77,09 | $73,01 | 389,90K |
| 2026-07-10 | $77,84 | -0,46 % | $77,42 | $78,27 | $71,22 | 331,40K |
| 2026-07-09 | $78,20 | +11,91 % | $70,49 | $78,85 | $70,38 | 218,80K |
| 2026-07-08 | $69,88 | +8,11 % | $63,44 | $70,24 | $63,44 | 254,10K |
| 2026-07-07 | $64,64 | -3,02 % | $67,87 | $67,87 | $63,60 | 254,20K |
| 2026-07-06 | $66,65 | -1,41 % | $67,83 | $69,42 | $65,18 | 320,80K |
| 2026-07-02 | $67,60 | +1,59 % | $67,00 | $69,50 | $65,83 | 234,70K |
| 2026-07-01 | $66,54 | -5,21 % | $70,09 | $73,05 | $65,18 | 576,30K |
| 2026-06-30 | $70,20 | +1,47 % | $69,03 | $73,58 | $68,93 | 259,50K |
| 2026-06-29 | $69,18 | +5,15 % | $65,92 | $70,04 | $65,18 | 335,40K |
| 2026-06-26 | $65,79 | +3,38 % | $63,73 | $66,18 | $63,00 | 365,20K |
| 2026-06-25 | $63,64 | -3,90 % | $66,13 | $67,14 | $63,29 | 152,40K |
| 2026-06-24 | $66,22 | +1,67 % | $65,13 | $68,54 | $63,18 | 347,90K |
| 2026-06-23 | $65,13 | +2,58 % | $63,10 | $68,20 | $63,09 | 235,20K |
| 2026-06-22 | $63,49 | +4,67 % | $60,92 | $63,81 | $60,10 | 348,10K |
| 2026-06-18 | $60,66 | +1,92 % | $61,22 | $62,55 | $59,00 | 239,40K |
| 2026-06-17 | $59,52 | -0,50 % | $59,79 | $61,82 | $58,10 | 152,60K |
| 2026-06-16 | $59,82 | +1,10 % | $59,58 | $60,94 | $56,47 | 223,50K |
| 2026-06-15 | $59,17 | -2,92 % | $61,86 | $62,55 | $59,00 | 938,90K |
| 2026-06-12 | $60,95 | -1,01 % | $61,57 | $63,34 | $59,21 | 658,90K |
| 2026-06-11 | $61,57 | +0,02 % | $61,97 | $62,17 | $59,63 | 582,70K |
| 2026-06-10 | $61,56 | -9,20 % | $67,45 | $69,87 | $60,72 | 708,30K |
| 2026-06-09 | $67,80 | +3,86 % | $66,53 | $69,97 | $66,01 | 365,50K |
| 2026-06-08 | $65,28 | -5,39 % | $70,08 | $70,71 | $61,84 | 352,60K |
| 2026-06-05 | $69,00 | -7,38 % | $73,64 | $73,64 | $67,04 | 712,30K |
| 2026-06-04 | $74,50 | +0,11 % | $75,16 | $76,75 | $72,70 | 825,00K |
| 2026-06-03 | $74,42 | -3,07 % | $75,64 | $78,37 | $74,24 | 761,50K |
| 2026-06-02 | $76,78 | -5,23 % | $80,51 | $80,89 | $74,95 | 509,10K |
| 2026-06-01 | $81,02 | -8,00 % | $87,01 | $88,50 | $80,75 | 327,40K |
| 2026-05-29 | $88,07 | -1,59 % | $88,73 | $90,67 | $87,40 | 219,60K |
| 2026-05-28 | $89,49 | +2,81 % | $86,75 | $90,39 | $86,00 | 264,50K |
| 2026-05-27 | $87,04 | +0,88 % | $86,56 | $92,00 | $85,61 | 253,10K |