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 | $62,28 | +1,33 % | $62,00 | $62,28 | $61,03 | 25,78K |
| 2026-09-30 | $61,46 | -4,92 % | $64,71 | $64,72 | $61,46 | 27,20K |
| 2026-09-29 | $64,64 | -1,34 % | $66,03 | $66,90 | $64,37 | 34,10K |
| 2026-09-28 | $65,52 | -0,17 % | $65,63 | $66,48 | $65,00 | 34,00K |
| 2026-09-25 | $65,63 | +3,76 % | $64,53 | $66,81 | $63,97 | 58,20K |
| 2026-09-24 | $63,25 | +0,65 % | $62,48 | $66,10 | $61,56 | 82,50K |
| 2026-09-23 | $62,84 | -2,27 % | $65,00 | $65,00 | $59,43 | 86,70K |
| 2026-09-22 | $64,30 | +0,96 % | $64,30 | $65,98 | $63,71 | 30,30K |
| 2026-09-21 | $63,69 | -1,56 % | $64,40 | $65,94 | $63,56 | 20,60K |
| 2026-09-18 | $64,70 | -0,61 % | $63,47 | $65,97 | $62,51 | 89,50K |
| 2026-09-17 | $65,10 | +3,04 % | $63,87 | $65,10 | $63,20 | 22,00K |
| 2026-09-16 | $63,18 | -1,00 % | $64,00 | $64,94 | $62,79 | 36,30K |
| 2026-09-15 | $63,82 | +0,31 % | $64,07 | $64,50 | $63,26 | 19,20K |
| 2026-09-14 | $63,62 | -0,11 % | $63,06 | $64,65 | $63,06 | 22,70K |
| 2026-09-11 | $63,69 | +1,10 % | $63,75 | $64,96 | $63,36 | 14,00K |
| 2026-09-10 | $63,00 | +1,43 % | $62,59 | $63,97 | $62,47 | 22,00K |
| 2026-09-09 | $62,11 | -1,55 % | $63,00 | $63,46 | $62,11 | 37,90K |
| 2026-09-08 | $63,09 | -0,41 % | $63,63 | $64,34 | $63,09 | 13,30K |
| 2026-09-04 | $63,35 | +1,26 % | $62,54 | $63,76 | $62,54 | 21,90K |
| 2026-09-03 | $62,56 | +0,90 % | $62,45 | $62,79 | $61,82 | 15,50K |
| 2026-09-02 | $62,00 | -0,35 % | $62,22 | $62,70 | $62,00 | 25,30K |
| 2026-09-01 | $62,22 | -0,62 % | $62,50 | $62,75 | $61,77 | 25,70K |
| 2026-08-31 | $62,61 | +0,68 % | $62,21 | $62,85 | $61,72 | 38,40K |
| 2026-08-28 | $62,19 | -1,77 % | $63,51 | $64,50 | $62,19 | 19,10K |
| 2026-08-27 | $63,31 | +0,59 % | $63,18 | $64,31 | $63,18 | 11,70K |
| 2026-08-26 | $62,94 | +1,37 % | $61,65 | $63,40 | $61,65 | 24,70K |
| 2026-08-25 | $62,09 | -1,57 % | $63,47 | $64,12 | $62,09 | 25,80K |
| 2026-08-24 | $63,08 | -2,62 % | $64,51 | $64,68 | $62,59 | 31,30K |
| 2026-08-21 | $64,78 | +3,96 % | $62,64 | $65,02 | $62,64 | 21,10K |
| 2026-08-20 | $62,31 | -3,54 % | $64,50 | $65,40 | $61,50 | 35,10K |
| 2026-08-19 | $64,60 | -0,54 % | $65,40 | $65,40 | $64,50 | 22,00K |
| 2026-08-18 | $64,95 | +1,12 % | $65,45 | $65,70 | $64,01 | 25,10K |
| 2026-08-17 | $64,23 | +0,22 % | $64,75 | $65,80 | $64,10 | 25,00K |
| 2026-08-14 | $64,09 | -0,57 % | $64,75 | $66,60 | $64,05 | 28,20K |
| 2026-08-13 | $64,46 | -0,82 % | $65,00 | $65,86 | $64,02 | 30,40K |
| 2026-08-12 | $64,99 | +1,88 % | $64,67 | $66,00 | $64,30 | 36,40K |
| 2026-08-11 | $63,79 | +3,02 % | $62,05 | $64,53 | $61,24 | 28,00K |
| 2026-08-10 | $61,92 | -0,99 % | $62,87 | $63,35 | $61,65 | 46,10K |
| 2026-08-07 | $62,54 | +0,61 % | $62,76 | $63,55 | $61,73 | 26,70K |
| 2026-08-06 | $62,16 | +1,27 % | $62,48 | $62,76 | $61,22 | 24,80K |
| 2026-08-05 | $61,38 | +0,39 % | $61,03 | $62,76 | $60,09 | 40,60K |
| 2026-08-04 | $61,14 | +1,21 % | $60,50 | $62,82 | $60,50 | 41,30K |
| 2026-08-03 | $60,41 | +2,10 % | $59,06 | $62,28 | $59,06 | 50,80K |
| 2026-07-31 | $59,17 | +1,32 % | $59,16 | $60,20 | $58,90 | 36,60K |
| 2026-07-30 | $58,40 | +2,82 % | $57,11 | $58,93 | $57,11 | 30,10K |
| 2026-07-29 | $56,80 | -2,30 % | $58,19 | $59,30 | $56,09 | 54,40K |
| 2026-07-28 | $58,14 | +0,05 % | $57,63 | $58,67 | $56,70 | 43,90K |
| 2026-07-27 | $58,11 | +1,36 % | $58,00 | $58,52 | $56,75 | 50,10K |
| 2026-07-24 | $57,33 | -0,43 % | $60,09 | $60,09 | $57,19 | 26,90K |
| 2026-07-23 | $57,58 | -3,11 % | $59,70 | $60,91 | $56,80 | 54,00K |
| 2026-07-22 | $59,43 | +1,19 % | $58,87 | $59,61 | $57,89 | 44,10K |
| 2026-07-21 | $58,73 | +3,82 % | $56,30 | $59,94 | $56,30 | 173,40K |
| 2026-07-20 | $56,57 | -1,31 % | $58,10 | $59,09 | $56,36 | 71,20K |
| 2026-07-17 | $57,32 | +0,56 % | $56,70 | $59,50 | $55,80 | 43,80K |
| 2026-07-16 | $57,00 | +0,88 % | $57,46 | $58,80 | $56,50 | 50,50K |
| 2026-07-15 | $56,50 | -2,89 % | $58,13 | $59,90 | $56,50 | 218,40K |
| 2026-07-14 | $58,18 | +4,32 % | $56,62 | $59,17 | $56,30 | 201,80K |
| 2026-07-13 | $55,77 | -6,93 % | $59,40 | $59,40 | $55,30 | 86,00K |
| 2026-07-10 | $59,92 | -2,57 % | $61,45 | $61,45 | $59,40 | 26,70K |
| 2026-07-09 | $61,50 | +3,61 % | $60,35 | $62,49 | $59,83 | 74,00K |
| 2026-07-08 | $59,36 | -1,93 % | $60,21 | $61,22 | $59,36 | 30,80K |
| 2026-07-07 | $60,53 | -7,03 % | $65,22 | $65,75 | $60,03 | 56,80K |
| 2026-07-06 | $65,11 | +0,22 % | $65,04 | $67,89 | $64,71 | 57,80K |
| 2026-07-02 | $64,97 | -0,81 % | $66,44 | $66,70 | $64,14 | 24,60K |
| 2026-07-01 | $65,50 | -2,75 % | $64,00 | $66,78 | $64,00 | 32,30K |
| 2026-06-30 | $67,35 | +1,31 % | $65,16 | $68,02 | $63,75 | 29,20K |
| 2026-06-29 | $66,48 | -0,95 % | $67,25 | $67,25 | $63,29 | 47,00K |
| 2026-06-26 | $67,12 | +1,60 % | $65,60 | $67,49 | $63,08 | 319,00K |
| 2026-06-25 | $66,06 | +3,53 % | $64,14 | $67,62 | $64,14 | 30,50K |
| 2026-06-24 | $63,81 | -3,32 % | $65,18 | $66,00 | $62,65 | 26,30K |
| 2026-06-23 | $66,00 | -1,64 % | $65,84 | $67,51 | $65,30 | 26,90K |
| 2026-06-22 | $67,10 | +10,05 % | $61,14 | $69,97 | $61,14 | 112,40K |
| 2026-06-18 | $60,97 | +2,66 % | $60,25 | $62,36 | $59,56 | 22,20K |
| 2026-06-17 | $59,39 | -1,87 % | $59,54 | $60,52 | $59,39 | 13,10K |
| 2026-06-16 | $60,52 | +1,29 % | $59,88 | $62,23 | $58,35 | 45,40K |
| 2026-06-15 | $59,75 | +0,83 % | $59,49 | $60,93 | $59,49 | 15,10K |
| 2026-06-12 | $59,26 | -1,71 % | $59,66 | $61,37 | $59,26 | 15,90K |
| 2026-06-11 | $60,29 | +4,07 % | $58,01 | $60,85 | $58,01 | 27,30K |
| 2026-06-10 | $57,93 | +3,11 % | $57,50 | $58,32 | $56,28 | 18,70K |
| 2026-06-09 | $56,18 | +1,02 % | $56,62 | $58,27 | $56,17 | 27,20K |
| 2026-06-08 | $55,61 | +0,60 % | $55,73 | $57,15 | $55,00 | 20,70K |
| 2026-06-05 | $55,28 | -0,66 % | $56,26 | $57,32 | $54,05 | 31,50K |
| 2026-06-04 | $55,65 | -0,18 % | $55,50 | $57,51 | $54,97 | 27,20K |
| 2026-06-03 | $55,75 | -3,63 % | $57,76 | $58,38 | $55,64 | 18,60K |
| 2026-06-02 | $57,85 | +0,42 % | $57,45 | $59,55 | $57,45 | 13,50K |
| 2026-06-01 | $57,61 | -0,59 % | $57,51 | $58,99 | $57,01 | 28,50K |
| 2026-05-29 | $57,95 | -2,83 % | $59,13 | $59,13 | $57,39 | 18,20K |
| 2026-05-28 | $59,64 | +0,37 % | $58,81 | $60,30 | $58,19 | 32,20K |
| 2026-05-27 | $59,42 | +1,92 % | $58,99 | $60,59 | $57,01 | 30,10K |
| 2026-05-26 | $58,30 | +1,22 % | $58,43 | $61,12 | $57,00 | 51,10K |