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 | $89,84 | -3,16 % | $91,72 | $92,64 | $89,77 | 361,05K |
| 2026-09-30 | $92,77 | -1,70 % | $95,49 | $96,15 | $92,72 | 3,48M |
| 2026-09-29 | $94,37 | -1,26 % | $95,31 | $96,66 | $94,05 | 2,04M |
| 2026-09-28 | $95,57 | +1,16 % | $92,92 | $95,85 | $91,64 | 3,56M |
| 2026-09-25 | $94,47 | -0,94 % | $95,11 | $96,23 | $93,89 | 2,80M |
| 2026-09-24 | $95,37 | -3,50 % | $97,84 | $98,45 | $95,18 | 4,26M |
| 2026-09-23 | $98,83 | -1,46 % | $100,06 | $100,92 | $97,80 | 2,07M |
| 2026-09-22 | $100,29 | +4,10 % | $98,02 | $100,86 | $97,86 | 2,85M |
| 2026-09-21 | $96,34 | +3,11 % | $94,71 | $96,56 | $93,74 | 3,09M |
| 2026-09-18 | $93,43 | -0,46 % | $93,85 | $94,65 | $93,00 | 6,10M |
| 2026-09-17 | $93,86 | -1,82 % | $97,31 | $98,30 | $93,42 | 2,29M |
| 2026-09-16 | $95,60 | -0,68 % | $96,25 | $96,69 | $94,45 | 2,08M |
| 2026-09-15 | $96,25 | -2,01 % | $97,60 | $97,99 | $95,94 | 1,94M |
| 2026-09-14 | $98,22 | +1,13 % | $96,84 | $99,10 | $96,42 | 2,11M |
| 2026-09-11 | $97,12 | +0,67 % | $97,68 | $97,92 | $95,92 | 2,57M |
| 2026-09-10 | $96,47 | -2,33 % | $97,25 | $98,49 | $96,26 | 2,27M |
| 2026-09-09 | $98,77 | -2,87 % | $100,91 | $100,91 | $97,60 | 3,28M |
| 2026-09-08 | $101,69 | -2,09 % | $104,67 | $104,74 | $100,91 | 2,72M |
| 2026-09-04 | $103,86 | +2,97 % | $100,51 | $104,18 | $100,45 | 4,71M |
| 2026-09-03 | $100,86 | -0,29 % | $101,35 | $102,15 | $99,57 | 2,13M |
| 2026-09-02 | $101,15 | +1,15 % | $100,00 | $102,23 | $98,75 | 3,50M |
| 2026-09-01 | $100,00 | -2,25 % | $101,32 | $102,17 | $99,24 | 2,91M |
| 2026-08-31 | $102,30 | -1,05 % | $102,70 | $103,23 | $100,77 | 4,13M |
| 2026-08-28 | $103,39 | -2,66 % | $106,99 | $107,43 | $102,59 | 3,12M |
| 2026-08-27 | $106,21 | +1,09 % | $104,49 | $108,38 | $103,74 | 4,55M |
| 2026-08-26 | $105,06 | +0,20 % | $104,46 | $105,26 | $103,86 | 2,67M |
| 2026-08-25 | $104,85 | +0,69 % | $104,00 | $104,88 | $102,95 | 3,31M |
| 2026-08-24 | $104,13 | +2,15 % | $101,92 | $104,18 | $101,22 | 4,54M |
| 2026-08-21 | $101,94 | +6,02 % | $96,75 | $101,95 | $95,90 | 6,02M |
| 2026-08-20 | $96,15 | -1,90 % | $97,43 | $99,01 | $94,42 | 5,12M |
| 2026-08-19 | $98,01 | +16,30 % | $93,74 | $99,82 | $93,50 | 13,70M |
| 2026-08-18 | $84,27 | -0,08 % | $84,28 | $85,67 | $83,85 | 3,33M |
| 2026-08-17 | $84,34 | -2,04 % | $85,50 | $85,67 | $83,88 | 3,05M |
| 2026-08-14 | $86,10 | -1,40 % | $86,64 | $87,48 | $85,97 | 1,85M |
| 2026-08-13 | $87,32 | -0,41 % | $87,93 | $88,66 | $87,04 | 2,04M |
| 2026-08-12 | $87,68 | -0,11 % | $87,65 | $88,72 | $86,86 | 3,35M |
| 2026-08-11 | $87,78 | +0,68 % | $86,81 | $88,66 | $86,58 | 3,91M |
| 2026-08-10 | $87,19 | -1,31 % | $87,15 | $87,73 | $85,96 | 2,21M |
| 2026-08-07 | $88,35 | +3,35 % | $85,49 | $88,87 | $85,05 | 2,12M |
| 2026-08-06 | $85,49 | -1,69 % | $87,88 | $87,98 | $84,97 | 1,55M |
| 2026-08-05 | $86,96 | -0,01 % | $87,37 | $88,37 | $86,80 | 1,86M |
| 2026-08-04 | $86,97 | +2,70 % | $84,34 | $87,00 | $83,38 | 3,23M |
| 2026-08-03 | $84,68 | +0,93 % | $85,40 | $87,50 | $83,81 | 1,89M |
| 2026-07-31 | $83,90 | -1,15 % | $84,28 | $84,76 | $83,13 | 1,85M |
| 2026-07-30 | $84,88 | +0,89 % | $84,18 | $85,64 | $83,79 | 2,55M |
| 2026-07-29 | $84,13 | -0,73 % | $83,29 | $86,00 | $82,61 | 2,48M |
| 2026-07-28 | $84,75 | +1,86 % | $84,24 | $85,37 | $83,25 | 2,30M |
| 2026-07-27 | $83,20 | +3,62 % | $81,01 | $83,28 | $81,01 | 1,76M |
| 2026-07-24 | $80,29 | +0,46 % | $80,21 | $81,11 | $79,30 | 1,43M |
| 2026-07-23 | $79,92 | -3,28 % | $80,43 | $81,34 | $78,66 | 2,78M |
| 2026-07-22 | $82,63 | +0,32 % | $82,90 | $83,23 | $81,78 | 1,82M |
| 2026-07-21 | $82,37 | -1,52 % | $83,87 | $84,00 | $81,44 | 1,77M |
| 2026-07-20 | $83,64 | +1,84 % | $82,55 | $83,66 | $82,08 | 2,37M |
| 2026-07-17 | $82,13 | -0,86 % | $81,63 | $83,57 | $80,92 | 2,45M |
| 2026-07-16 | $82,84 | +0,64 % | $82,26 | $83,20 | $82,06 | 2,01M |
| 2026-07-15 | $82,31 | +1,79 % | $81,41 | $84,43 | $80,74 | 2,41M |
| 2026-07-14 | $80,86 | -0,36 % | $82,38 | $82,76 | $80,19 | 1,95M |
| 2026-07-13 | $81,15 | -1,83 % | $82,49 | $84,88 | $80,97 | 1,79M |
| 2026-07-10 | $82,66 | +0,82 % | $82,74 | $83,79 | $82,01 | 1,46M |
| 2026-07-09 | $81,99 | +0,23 % | $81,45 | $83,31 | $81,36 | 1,74M |
| 2026-07-08 | $81,80 | -3,13 % | $82,93 | $84,15 | $80,81 | 3,33M |
| 2026-07-07 | $84,44 | -0,54 % | $86,45 | $87,23 | $84,02 | 2,29M |
| 2026-07-06 | $84,90 | +1,42 % | $84,41 | $85,58 | $82,75 | 2,84M |
| 2026-07-02 | $83,71 | +1,50 % | $84,71 | $85,62 | $82,56 | 3,26M |
| 2026-07-01 | $82,47 | +4,46 % | $79,43 | $82,53 | $78,69 | 3,66M |
| 2026-06-30 | $78,95 | -0,53 % | $78,17 | $79,67 | $76,83 | 3,08M |
| 2026-06-29 | $79,37 | -1,45 % | $80,92 | $81,22 | $77,72 | 3,80M |
| 2026-06-26 | $80,54 | -1,18 % | $80,50 | $82,75 | $79,28 | 5,11M |
| 2026-06-25 | $81,50 | -2,13 % | $83,42 | $84,01 | $81,18 | 2,15M |
| 2026-06-24 | $83,27 | -0,59 % | $84,32 | $84,99 | $82,78 | 3,14M |
| 2026-06-23 | $83,76 | -0,91 % | $83,43 | $85,03 | $82,59 | 3,25M |
| 2026-06-22 | $84,53 | -0,33 % | $85,55 | $85,98 | $83,80 | 5,15M |
| 2026-06-18 | $84,81 | +2,85 % | $84,26 | $85,57 | $83,89 | 5,70M |
| 2026-06-17 | $82,46 | -5,85 % | $87,71 | $88,59 | $82,38 | 3,78M |
| 2026-06-16 | $87,58 | -2,69 % | $90,00 | $91,54 | $87,51 | 4,09M |
| 2026-06-15 | $90,00 | +0,36 % | $91,00 | $91,50 | $89,35 | 3,55M |
| 2026-06-12 | $89,68 | +1,89 % | $87,84 | $89,93 | $87,84 | 2,80M |
| 2026-06-11 | $88,02 | +3,08 % | $85,30 | $88,96 | $85,28 | 2,97M |
| 2026-06-10 | $85,39 | -1,35 % | $85,83 | $88,17 | $84,80 | 4,07M |
| 2026-06-09 | $86,56 | +2,27 % | $85,91 | $88,06 | $85,49 | 3,85M |
| 2026-06-08 | $84,64 | +1,38 % | $83,83 | $85,22 | $82,70 | 2,96M |
| 2026-06-05 | $83,49 | +0,71 % | $82,65 | $83,98 | $82,31 | 3,17M |
| 2026-06-04 | $82,90 | +1,04 % | $82,97 | $84,50 | $81,40 | 4,42M |
| 2026-06-03 | $82,05 | -1,63 % | $83,04 | $83,50 | $81,32 | 5,99M |
| 2026-06-02 | $83,41 | -2,54 % | $85,79 | $86,93 | $82,59 | 4,31M |
| 2026-06-01 | $85,58 | -3,79 % | $87,77 | $88,40 | $84,73 | 4,16M |
| 2026-05-29 | $88,95 | -2,11 % | $90,85 | $90,99 | $88,88 | 5,56M |
| 2026-05-28 | $90,87 | -0,36 % | $90,55 | $92,35 | $89,66 | 3,10M |
| 2026-05-27 | $91,20 | +5,31 % | $88,35 | $92,25 | $88,35 | 4,25M |
| 2026-05-26 | $86,60 | -1,95 % | $88,56 | $88,80 | $86,08 | 3,60M |