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 | $80,71 | -0,19 % | $82,78 | $83,68 | $80,30 | 259,70K |
| 2026-09-30 | $80,86 | +1,75 % | $79,73 | $81,32 | $79,23 | 402,30K |
| 2026-09-29 | $79,47 | +0,79 % | $78,76 | $79,48 | $77,45 | 388,40K |
| 2026-09-28 | $78,85 | +0,31 % | $77,45 | $79,35 | $75,57 | 798,40K |
| 2026-09-25 | $78,61 | -1,90 % | $79,79 | $80,75 | $78,43 | 664,90K |
| 2026-09-24 | $80,13 | -0,14 % | $79,87 | $81,07 | $79,06 | 566,40K |
| 2026-09-23 | $80,24 | +1,75 % | $79,06 | $81,11 | $78,05 | 427,70K |
| 2026-09-22 | $78,86 | -0,67 % | $80,00 | $80,51 | $77,58 | 541,60K |
| 2026-09-21 | $79,39 | +2,70 % | $77,49 | $79,42 | $77,31 | 522,40K |
| 2026-09-18 | $77,30 | -2,93 % | $79,63 | $79,76 | $77,22 | 1,17M |
| 2026-09-17 | $79,63 | +0,75 % | $79,06 | $79,92 | $78,35 | 648,00K |
| 2026-09-16 | $79,04 | -0,93 % | $78,12 | $80,38 | $78,12 | 541,50K |
| 2026-09-15 | $79,78 | -0,30 % | $78,87 | $81,25 | $78,29 | 706,50K |
| 2026-09-14 | $80,02 | +5,23 % | $77,68 | $80,29 | $75,47 | 1,32M |
| 2026-09-11 | $76,04 | +6,62 % | $71,71 | $77,17 | $71,71 | 1,81M |
| 2026-09-10 | $71,32 | -2,89 % | $73,01 | $74,89 | $70,55 | 1,01M |
| 2026-09-09 | $73,44 | -2,81 % | $75,24 | $75,47 | $73,21 | 722,60K |
| 2026-09-08 | $75,56 | -4,28 % | $78,48 | $79,00 | $74,29 | 547,90K |
| 2026-09-04 | $78,94 | -2,24 % | $79,92 | $80,60 | $77,43 | 576,40K |
| 2026-09-03 | $80,75 | +2,88 % | $79,71 | $81,50 | $79,24 | 570,80K |
| 2026-09-02 | $78,49 | -2,41 % | $79,92 | $81,11 | $78,18 | 582,00K |
| 2026-09-01 | $80,43 | -0,26 % | $80,51 | $81,78 | $79,88 | 761,80K |
| 2026-08-31 | $80,64 | -1,47 % | $82,65 | $82,65 | $79,97 | 2,14M |
| 2026-08-28 | $81,84 | +1,46 % | $80,39 | $81,92 | $78,55 | 777,00K |
| 2026-08-27 | $80,66 | +4,09 % | $78,42 | $81,62 | $78,42 | 727,60K |
| 2026-08-26 | $77,49 | -0,04 % | $76,19 | $77,71 | $76,10 | 276,10K |
| 2026-08-25 | $77,52 | -1,21 % | $77,71 | $79,21 | $76,81 | 296,00K |
| 2026-08-24 | $78,47 | +0,33 % | $78,89 | $79,73 | $78,11 | 638,40K |
| 2026-08-21 | $78,21 | +0,49 % | $77,99 | $78,30 | $76,29 | 346,20K |
| 2026-08-20 | $77,83 | +0,32 % | $77,58 | $78,04 | $76,18 | 456,60K |
| 2026-08-19 | $77,58 | +3,07 % | $74,91 | $77,80 | $74,91 | 318,20K |
| 2026-08-18 | $75,27 | +0,47 % | $75,91 | $76,67 | $75,01 | 374,60K |
| 2026-08-17 | $74,92 | -3,00 % | $77,32 | $77,67 | $74,04 | 657,70K |
| 2026-08-14 | $77,24 | 0,00 % | $77,24 | $77,43 | $75,11 | 432,30K |
| 2026-08-13 | $77,24 | -0,49 % | $77,88 | $77,88 | $73,74 | 600,80K |
| 2026-08-12 | $77,62 | -1,97 % | $78,24 | $78,52 | $76,24 | 426,50K |
| 2026-08-11 | $79,18 | -1,02 % | $80,00 | $80,37 | $78,89 | 250,70K |
| 2026-08-10 | $80,00 | +0,54 % | $79,38 | $80,57 | $78,99 | 498,80K |
| 2026-08-07 | $79,57 | +2,30 % | $78,18 | $79,72 | $77,53 | 363,70K |
| 2026-08-06 | $77,78 | +1,51 % | $75,52 | $77,80 | $74,73 | 306,70K |
| 2026-08-05 | $76,62 | -1,03 % | $78,65 | $79,17 | $76,14 | 451,30K |
| 2026-08-04 | $77,42 | +1,08 % | $75,31 | $77,64 | $75,31 | 567,10K |
| 2026-08-03 | $76,59 | +1,90 % | $76,98 | $79,11 | $75,50 | 236,30K |
| 2026-07-31 | $75,16 | +0,82 % | $73,83 | $75,74 | $73,00 | 494,00K |
| 2026-07-30 | $74,55 | -4,42 % | $76,80 | $77,46 | $72,90 | 471,30K |
| 2026-07-29 | $78,00 | +3,19 % | $74,02 | $79,39 | $74,02 | 763,30K |
| 2026-07-28 | $75,59 | +6,34 % | $71,90 | $75,81 | $71,87 | 801,70K |
| 2026-07-27 | $71,08 | +4,25 % | $69,30 | $72,26 | $69,11 | 564,70K |
| 2026-07-24 | $68,18 | +3,73 % | $66,64 | $68,61 | $66,45 | 384,80K |
| 2026-07-23 | $65,73 | -3,48 % | $68,52 | $68,66 | $65,67 | 608,40K |
| 2026-07-22 | $68,10 | -4,07 % | $70,82 | $70,82 | $67,78 | 537,50K |
| 2026-07-21 | $70,99 | -3,65 % | $73,36 | $73,64 | $70,93 | 396,80K |
| 2026-07-20 | $73,68 | -0,65 % | $73,66 | $74,83 | $72,71 | 443,20K |
| 2026-07-17 | $74,16 | -2,31 % | $75,39 | $76,42 | $73,47 | 537,40K |
| 2026-07-16 | $75,91 | +6,42 % | $71,74 | $75,91 | $71,74 | 714,50K |
| 2026-07-15 | $71,33 | -0,70 % | $72,89 | $73,42 | $70,88 | 273,60K |
| 2026-07-14 | $71,83 | -1,28 % | $70,95 | $73,10 | $69,71 | 413,70K |
| 2026-07-13 | $72,76 | +0,96 % | $72,75 | $73,83 | $71,75 | 288,70K |
| 2026-07-10 | $72,07 | +0,33 % | $72,90 | $73,81 | $71,31 | 402,30K |
| 2026-07-09 | $71,83 | +0,60 % | $70,30 | $72,13 | $69,75 | 903,30K |
| 2026-07-08 | $71,40 | -0,97 % | $71,49 | $71,60 | $69,94 | 534,70K |
| 2026-07-07 | $72,10 | -1,41 % | $74,01 | $75,05 | $72,01 | 402,70K |
| 2026-07-06 | $73,13 | +0,45 % | $72,43 | $73,23 | $71,40 | 336,30K |
| 2026-07-02 | $72,80 | +2,62 % | $70,94 | $73,73 | $70,84 | 725,30K |
| 2026-07-01 | $70,94 | +2,46 % | $70,89 | $72,77 | $70,85 | 401,20K |
| 2026-06-30 | $69,24 | -0,40 % | $68,89 | $70,10 | $68,27 | 387,90K |
| 2026-06-29 | $69,52 | -1,43 % | $71,23 | $72,13 | $69,20 | 669,50K |
| 2026-06-26 | $70,53 | +6,20 % | $66,74 | $70,70 | $66,74 | 804,70K |
| 2026-06-25 | $66,41 | -2,01 % | $67,59 | $68,65 | $66,04 | 724,60K |
| 2026-06-24 | $67,77 | +0,09 % | $67,23 | $69,00 | $67,23 | 616,60K |
| 2026-06-23 | $67,71 | +1,88 % | $66,73 | $68,67 | $66,60 | 790,20K |
| 2026-06-22 | $66,46 | -1,29 % | $66,17 | $69,62 | $65,81 | 1,10M |
| 2026-06-18 | $67,33 | -4,28 % | $69,78 | $69,96 | $67,30 | 557,80K |
| 2026-06-17 | $70,34 | -1,37 % | $70,57 | $71,67 | $69,63 | 548,90K |
| 2026-06-16 | $71,32 | -1,64 % | $72,41 | $72,99 | $70,61 | 336,90K |
| 2026-06-15 | $72,51 | -0,63 % | $73,30 | $74,70 | $72,35 | 350,20K |
| 2026-06-12 | $72,97 | -0,79 % | $73,80 | $75,26 | $71,00 | 409,30K |
| 2026-06-11 | $73,55 | -0,49 % | $73,04 | $74,80 | $72,35 | 486,00K |
| 2026-06-10 | $73,91 | -1,19 % | $74,02 | $74,97 | $73,18 | 500,70K |
| 2026-06-09 | $74,80 | -0,58 % | $74,56 | $76,05 | $73,18 | 709,70K |
| 2026-06-08 | $75,24 | -0,29 % | $74,69 | $76,23 | $73,92 | 618,50K |
| 2026-06-05 | $75,46 | -3,14 % | $77,88 | $78,73 | $74,71 | 670,90K |
| 2026-06-04 | $77,91 | +5,13 % | $78,70 | $81,09 | $75,00 | 1,48M |
| 2026-06-03 | $74,11 | -4,51 % | $77,21 | $77,28 | $73,73 | 523,10K |
| 2026-06-02 | $77,61 | -2,81 % | $78,08 | $79,14 | $76,36 | 587,10K |
| 2026-06-01 | $79,85 | +8,24 % | $76,66 | $79,92 | $75,56 | 1,05M |
| 2026-05-29 | $73,77 | +2,80 % | $72,00 | $74,94 | $71,27 | 677,40K |
| 2026-05-28 | $71,76 | +2,82 % | $70,49 | $72,09 | $69,78 | 393,90K |
| 2026-05-27 | $69,79 | -1,12 % | $69,92 | $71,23 | $69,73 | 421,80K |
| 2026-05-26 | $70,58 | -1,00 % | $71,43 | $71,76 | $70,36 | 414,10K |