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 | $62,57 | -0,48 % | $63,25 | $65,05 | $62,37 | 108,11K |
| 2026-09-30 | $62,87 | -1,40 % | $63,87 | $63,98 | $62,56 | 588,80K |
| 2026-09-29 | $63,76 | -1,80 % | $64,44 | $64,57 | $63,10 | 673,30K |
| 2026-09-28 | $64,93 | -1,04 % | $65,00 | $65,00 | $63,59 | 554,70K |
| 2026-09-25 | $65,61 | +1,99 % | $64,71 | $66,28 | $64,00 | 616,10K |
| 2026-09-24 | $64,33 | -0,48 % | $64,96 | $65,59 | $63,55 | 528,10K |
| 2026-09-23 | $64,64 | -1,60 % | $65,56 | $66,28 | $64,62 | 686,70K |
| 2026-09-22 | $65,69 | -0,62 % | $67,19 | $67,58 | $64,56 | 574,90K |
| 2026-09-21 | $66,10 | +0,11 % | $66,26 | $66,53 | $65,39 | 567,80K |
| 2026-09-18 | $66,03 | -2,70 % | $67,43 | $67,55 | $65,87 | 826,10K |
| 2026-09-17 | $67,86 | -1,67 % | $69,57 | $69,67 | $67,70 | 377,60K |
| 2026-09-16 | $69,01 | -1,57 % | $69,94 | $70,12 | $68,15 | 636,60K |
| 2026-09-15 | $70,11 | -1,61 % | $71,17 | $71,63 | $70,00 | 697,90K |
| 2026-09-14 | $71,26 | -1,27 % | $73,00 | $73,82 | $70,32 | 416,60K |
| 2026-09-11 | $72,18 | +2,05 % | $71,37 | $72,76 | $70,85 | 431,30K |
| 2026-09-10 | $70,73 | +0,26 % | $70,29 | $71,67 | $69,71 | 514,50K |
| 2026-09-09 | $70,55 | -1,85 % | $71,62 | $72,03 | $69,94 | 653,40K |
| 2026-09-08 | $71,88 | -2,61 % | $73,36 | $73,70 | $71,71 | 552,80K |
| 2026-09-04 | $73,81 | +0,72 % | $72,23 | $74,62 | $71,90 | 630,10K |
| 2026-09-03 | $73,28 | +0,42 % | $73,53 | $75,00 | $71,99 | 764,60K |
| 2026-09-02 | $72,97 | +7,09 % | $68,03 | $73,46 | $68,03 | 954,60K |
| 2026-09-01 | $68,14 | -1,97 % | $68,99 | $68,99 | $67,72 | 626,00K |
| 2026-08-31 | $69,51 | -0,63 % | $69,71 | $69,71 | $68,00 | 647,10K |
| 2026-08-28 | $69,95 | +2,07 % | $68,53 | $70,35 | $68,50 | 545,40K |
| 2026-08-27 | $68,53 | -2,86 % | $70,23 | $71,21 | $68,44 | 512,20K |
| 2026-08-26 | $70,55 | -0,93 % | $71,10 | $71,56 | $70,12 | 392,20K |
| 2026-08-25 | $71,21 | +1,44 % | $69,83 | $71,33 | $69,33 | 518,70K |
| 2026-08-24 | $70,20 | +0,19 % | $70,04 | $70,75 | $69,80 | 605,20K |
| 2026-08-21 | $70,07 | +0,99 % | $69,79 | $70,22 | $68,32 | 593,60K |
| 2026-08-20 | $69,38 | +1,11 % | $69,62 | $70,37 | $68,21 | 588,50K |
| 2026-08-19 | $68,62 | -0,85 % | $69,72 | $70,64 | $68,20 | 732,70K |
| 2026-08-18 | $69,21 | -1,90 % | $71,18 | $72,33 | $69,10 | 727,50K |
| 2026-08-17 | $70,55 | -3,62 % | $72,56 | $72,57 | $70,23 | 454,90K |
| 2026-08-14 | $73,20 | -1,39 % | $73,59 | $74,99 | $72,39 | 679,40K |
| 2026-08-13 | $74,23 | +4,27 % | $71,74 | $74,39 | $71,02 | 428,20K |
| 2026-08-12 | $71,19 | +1,02 % | $69,89 | $71,25 | $68,73 | 470,60K |
| 2026-08-11 | $70,47 | -0,59 % | $70,89 | $71,81 | $70,33 | 606,30K |
| 2026-08-10 | $70,89 | -1,65 % | $71,36 | $72,40 | $70,00 | 703,60K |
| 2026-08-07 | $72,08 | -1,35 % | $72,99 | $73,11 | $71,07 | 605,50K |
| 2026-08-06 | $73,07 | -1,62 % | $73,50 | $74,60 | $72,18 | 1,35M |
| 2026-08-05 | $74,27 | -3,42 % | $76,82 | $77,55 | $74,20 | 537,90K |
| 2026-08-04 | $76,90 | +4,67 % | $73,06 | $76,96 | $72,65 | 574,20K |
| 2026-08-03 | $73,47 | +3,00 % | $72,41 | $74,41 | $72,18 | 705,60K |
| 2026-07-31 | $71,33 | -6,96 % | $75,40 | $75,71 | $71,21 | 1,15M |
| 2026-07-30 | $76,67 | -8,37 % | $77,05 | $80,04 | $75,26 | 1,68M |
| 2026-07-29 | $83,67 | +1,12 % | $82,19 | $83,97 | $82,00 | 819,10K |
| 2026-07-28 | $82,74 | +4,50 % | $79,42 | $82,81 | $78,17 | 883,50K |
| 2026-07-27 | $79,18 | -0,16 % | $80,33 | $80,33 | $78,89 | 851,70K |
| 2026-07-24 | $79,31 | +2,61 % | $77,31 | $79,40 | $76,33 | 448,90K |
| 2026-07-23 | $77,29 | -1,06 % | $77,99 | $77,99 | $76,13 | 624,00K |
| 2026-07-22 | $78,12 | -1,36 % | $79,84 | $80,05 | $77,77 | 559,80K |
| 2026-07-21 | $79,20 | -2,64 % | $80,70 | $81,67 | $78,90 | 839,70K |
| 2026-07-20 | $81,35 | +0,01 % | $81,27 | $82,08 | $79,64 | 613,70K |
| 2026-07-17 | $81,34 | -0,27 % | $81,00 | $81,74 | $79,75 | 448,70K |
| 2026-07-16 | $81,56 | +4,23 % | $78,79 | $81,56 | $78,13 | 461,10K |
| 2026-07-15 | $78,25 | +1,33 % | $77,98 | $81,00 | $77,93 | 658,80K |
| 2026-07-14 | $77,22 | -0,57 % | $76,52 | $77,53 | $76,01 | 289,30K |
| 2026-07-13 | $77,66 | +0,48 % | $77,75 | $78,64 | $77,50 | 473,50K |
| 2026-07-10 | $77,29 | +0,77 % | $77,63 | $77,93 | $76,29 | 340,20K |
| 2026-07-09 | $76,70 | +0,97 % | $74,84 | $76,80 | $74,10 | 478,30K |
| 2026-07-08 | $75,96 | -2,83 % | $77,18 | $78,33 | $73,18 | 1,44M |
| 2026-07-07 | $78,17 | +0,27 % | $78,21 | $79,51 | $77,97 | 678,00K |
| 2026-07-06 | $77,96 | +1,01 % | $76,96 | $78,08 | $76,38 | 414,90K |
| 2026-07-02 | $77,18 | +2,61 % | $75,91 | $77,55 | $75,24 | 539,20K |
| 2026-07-01 | $75,22 | +2,77 % | $74,28 | $75,77 | $73,15 | 697,00K |
| 2026-06-30 | $73,19 | +1,16 % | $71,76 | $74,13 | $70,63 | 838,60K |
| 2026-06-29 | $72,35 | +2,73 % | $70,67 | $72,44 | $69,52 | 641,10K |
| 2026-06-26 | $70,43 | +5,03 % | $67,06 | $70,64 | $66,75 | 919,60K |
| 2026-06-25 | $67,06 | -0,65 % | $67,97 | $68,88 | $66,69 | 457,30K |
| 2026-06-24 | $67,50 | +4,80 % | $64,41 | $67,52 | $64,41 | 500,00K |
| 2026-06-23 | $64,41 | +1,07 % | $63,82 | $64,59 | $63,39 | 517,10K |
| 2026-06-22 | $63,73 | -3,20 % | $65,84 | $66,03 | $63,53 | 675,50K |
| 2026-06-18 | $65,84 | -1,78 % | $67,08 | $67,08 | $65,32 | 1,79M |
| 2026-06-17 | $67,03 | -0,77 % | $67,12 | $68,84 | $66,29 | 1,06M |
| 2026-06-16 | $67,55 | +0,97 % | $67,09 | $68,55 | $66,56 | 953,30K |
| 2026-06-15 | $66,90 | +0,36 % | $66,73 | $68,61 | $66,30 | 653,30K |
| 2026-06-12 | $66,66 | +0,89 % | $66,14 | $67,70 | $65,59 | 563,80K |
| 2026-06-11 | $66,07 | +3,22 % | $64,00 | $66,88 | $62,50 | 727,60K |
| 2026-06-10 | $64,01 | -2,54 % | $65,28 | $65,64 | $63,97 | 520,20K |
| 2026-06-09 | $65,68 | -0,62 % | $66,14 | $67,67 | $65,08 | 483,30K |
| 2026-06-08 | $66,09 | -0,97 % | $66,27 | $67,61 | $65,20 | 563,20K |
| 2026-06-05 | $66,74 | -5,81 % | $70,86 | $71,14 | $64,93 | 807,10K |
| 2026-06-04 | $70,86 | +1,78 % | $71,13 | $72,37 | $70,64 | 1,08M |
| 2026-06-03 | $69,62 | -2,85 % | $70,77 | $71,22 | $68,38 | 1,10M |
| 2026-06-02 | $71,66 | -3,00 % | $73,10 | $73,60 | $71,58 | 738,10K |
| 2026-06-01 | $73,88 | +1,93 % | $72,48 | $74,14 | $71,72 | 623,90K |
| 2026-05-29 | $72,48 | +2,69 % | $70,38 | $73,57 | $70,38 | 787,10K |
| 2026-05-28 | $70,58 | +1,89 % | $68,74 | $70,69 | $67,78 | 602,50K |
| 2026-05-27 | $69,27 | +2,68 % | $68,31 | $70,28 | $67,93 | 576,90K |
| 2026-05-26 | $67,46 | +1,90 % | $66,26 | $68,18 | $65,47 | 710,50K |