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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $63,04 | -1,76 % | $63,53 | $65,04 | $61,89 | 388,60K |
| 2026-09-30 | $64,17 | +0,74 % | $64,02 | $64,43 | $62,72 | 555,70K |
| 2026-09-29 | $63,70 | -2,51 % | $64,90 | $65,84 | $62,29 | 516,90K |
| 2026-09-28 | $65,34 | -0,95 % | $65,55 | $66,19 | $64,15 | 345,90K |
| 2026-09-25 | $65,97 | +0,59 % | $65,45 | $67,36 | $65,00 | 265,00K |
| 2026-09-24 | $65,58 | -3,22 % | $67,31 | $67,50 | $65,30 | 372,30K |
| 2026-09-23 | $67,76 | -3,53 % | $69,93 | $69,93 | $67,09 | 319,20K |
| 2026-09-22 | $70,24 | +3,69 % | $68,70 | $71,61 | $68,38 | 281,10K |
| 2026-09-21 | $67,74 | -2,25 % | $69,74 | $69,97 | $67,53 | 258,90K |
| 2026-09-18 | $69,30 | -0,37 % | $69,42 | $70,14 | $68,32 | 238,50K |
| 2026-09-17 | $69,56 | -2,25 % | $72,66 | $72,66 | $69,23 | 313,20K |
| 2026-09-16 | $71,16 | -0,45 % | $71,53 | $72,41 | $70,54 | 211,80K |
| 2026-09-15 | $71,48 | -0,61 % | $71,47 | $72,07 | $70,13 | 210,40K |
| 2026-09-14 | $71,92 | +1,38 % | $70,69 | $71,97 | $70,25 | 291,40K |
| 2026-09-11 | $70,94 | -0,63 % | $72,58 | $73,63 | $70,18 | 282,00K |
| 2026-09-10 | $71,39 | -4,19 % | $73,70 | $74,39 | $71,13 | 267,70K |
| 2026-09-09 | $74,51 | -1,04 % | $74,77 | $75,40 | $73,58 | 317,10K |
| 2026-09-08 | $75,29 | +1,35 % | $74,08 | $75,76 | $72,31 | 433,80K |
| 2026-09-04 | $74,29 | +2,75 % | $71,97 | $75,05 | $71,60 | 357,40K |
| 2026-09-03 | $72,30 | -3,50 % | $75,24 | $76,42 | $72,22 | 352,10K |
| 2026-09-02 | $74,92 | +7,72 % | $70,85 | $75,08 | $70,85 | 591,10K |
| 2026-09-01 | $69,55 | +0,32 % | $69,32 | $71,14 | $68,60 | 372,30K |
| 2026-08-31 | $69,33 | -1,85 % | $69,68 | $70,47 | $67,12 | 511,70K |
| 2026-08-28 | $70,64 | -1,62 % | $71,33 | $72,17 | $70,36 | 285,90K |
| 2026-08-27 | $71,80 | -0,90 % | $72,28 | $73,00 | $70,89 | 229,70K |
| 2026-08-26 | $72,45 | +0,42 % | $72,31 | $73,26 | $71,53 | 281,60K |
| 2026-08-25 | $72,15 | +0,12 % | $72,88 | $73,16 | $71,04 | 407,80K |
| 2026-08-24 | $72,06 | -0,84 % | $72,81 | $73,56 | $71,86 | 258,90K |
| 2026-08-21 | $72,67 | +1,61 % | $71,52 | $73,49 | $71,01 | 588,70K |
| 2026-08-20 | $71,52 | -5,10 % | $74,92 | $75,65 | $71,02 | 461,70K |
| 2026-08-19 | $75,36 | +0,19 % | $76,30 | $77,57 | $74,85 | 246,50K |
| 2026-08-18 | $75,22 | -1,83 % | $76,42 | $77,48 | $75,02 | 325,50K |
| 2026-08-17 | $76,62 | -3,59 % | $78,89 | $79,24 | $75,72 | 414,10K |
| 2026-08-14 | $79,47 | +5,13 % | $76,33 | $81,33 | $75,80 | 497,00K |
| 2026-08-13 | $75,59 | +0,01 % | $77,53 | $79,59 | $75,39 | 563,40K |
| 2026-08-12 | $75,58 | +1,75 % | $75,11 | $76,83 | $74,70 | 564,50K |
| 2026-08-11 | $74,28 | -1,04 % | $76,19 | $76,98 | $73,83 | 457,20K |
| 2026-08-10 | $75,06 | -3,05 % | $76,66 | $78,22 | $74,16 | 804,80K |
| 2026-08-07 | $77,42 | -2,06 % | $78,82 | $80,40 | $75,69 | 763,60K |
| 2026-08-06 | $79,05 | -13,37 % | $89,29 | $94,00 | $78,50 | 1,15M |
| 2026-08-05 | $91,25 | -3,55 % | $93,57 | $96,62 | $90,87 | 912,70K |
| 2026-08-04 | $94,61 | +1,95 % | $94,09 | $95,28 | $93,34 | 506,30K |
| 2026-08-03 | $92,80 | +0,28 % | $94,76 | $97,59 | $92,72 | 850,50K |
| 2026-07-31 | $92,54 | -1,01 % | $93,52 | $94,36 | $91,18 | 323,70K |
| 2026-07-30 | $93,48 | +1,69 % | $93,72 | $94,40 | $92,67 | 454,80K |
| 2026-07-29 | $91,93 | +0,03 % | $91,10 | $94,26 | $89,38 | 479,20K |
| 2026-07-28 | $91,90 | -0,22 % | $92,31 | $94,90 | $90,51 | 393,00K |
| 2026-07-27 | $92,10 | -0,24 % | $93,70 | $94,68 | $90,95 | 377,20K |
| 2026-07-24 | $92,32 | +1,34 % | $92,30 | $94,05 | $90,71 | 208,10K |
| 2026-07-23 | $91,10 | -2,95 % | $92,72 | $94,57 | $91,04 | 549,00K |
| 2026-07-22 | $93,87 | -1,86 % | $95,35 | $95,80 | $93,27 | 300,80K |
| 2026-07-21 | $95,65 | +2,39 % | $93,50 | $96,99 | $92,30 | 637,00K |
| 2026-07-20 | $93,42 | +0,91 % | $92,58 | $94,58 | $92,08 | 733,00K |
| 2026-07-17 | $92,58 | +0,30 % | $91,35 | $92,86 | $89,59 | 464,50K |
| 2026-07-16 | $92,30 | +1,85 % | $90,62 | $93,12 | $89,91 | 389,10K |
| 2026-07-15 | $90,62 | +4,65 % | $89,49 | $90,84 | $86,10 | 365,10K |
| 2026-07-14 | $86,59 | -1,49 % | $87,75 | $87,75 | $83,85 | 317,60K |
| 2026-07-13 | $87,90 | -0,15 % | $88,03 | $88,97 | $86,42 | 299,80K |
| 2026-07-10 | $88,03 | -0,83 % | $89,96 | $90,19 | $86,08 | 271,50K |
| 2026-07-09 | $88,77 | +0,89 % | $88,82 | $90,01 | $86,92 | 303,60K |
| 2026-07-08 | $87,99 | -3,35 % | $88,14 | $90,00 | $86,13 | 661,40K |
| 2026-07-07 | $91,04 | -0,57 % | $91,09 | $92,67 | $88,00 | 687,00K |
| 2026-07-06 | $91,56 | +2,59 % | $89,50 | $92,84 | $89,03 | 806,90K |
| 2026-07-02 | $89,25 | +0,02 % | $90,48 | $90,48 | $87,90 | 440,10K |
| 2026-07-01 | $89,23 | +3,99 % | $85,23 | $90,16 | $85,00 | 1,23M |
| 2026-06-30 | $85,81 | -1,84 % | $87,59 | $87,59 | $84,83 | 616,50K |
| 2026-06-29 | $87,42 | -1,09 % | $87,03 | $89,53 | $85,83 | 540,80K |
| 2026-06-26 | $88,38 | -0,77 % | $88,93 | $90,50 | $87,69 | 5,28M |
| 2026-06-25 | $89,07 | +2,13 % | $88,97 | $90,00 | $86,61 | 703,00K |
| 2026-06-24 | $87,21 | +0,23 % | $87,84 | $89,70 | $87,02 | 789,10K |
| 2026-06-23 | $87,01 | +1,10 % | $82,56 | $87,13 | $80,00 | 345,40K |
| 2026-06-22 | $86,06 | +1,47 % | $85,67 | $89,18 | $85,21 | 620,40K |
| 2026-06-18 | $84,81 | +2,94 % | $82,51 | $86,00 | $82,50 | 495,50K |
| 2026-06-17 | $82,39 | -0,22 % | $83,09 | $84,54 | $79,56 | 782,00K |
| 2026-06-16 | $82,57 | -1,95 % | $84,34 | $85,00 | $81,98 | 646,40K |
| 2026-06-15 | $84,21 | +2,52 % | $84,02 | $85,00 | $81,43 | 478,80K |
| 2026-06-12 | $82,14 | -3,49 % | $85,00 | $86,00 | $81,00 | 468,70K |
| 2026-06-11 | $85,11 | +7,11 % | $79,86 | $85,56 | $78,08 | 644,60K |
| 2026-06-10 | $79,46 | -0,45 % | $79,10 | $82,06 | $75,82 | 473,40K |
| 2026-06-09 | $79,82 | +6,65 % | $75,27 | $80,29 | $72,21 | 880,90K |
| 2026-06-08 | $74,84 | +0,71 % | $75,01 | $76,97 | $74,54 | 483,60K |
| 2026-06-05 | $74,31 | -2,85 % | $75,86 | $78,20 | $74,00 | 359,20K |
| 2026-06-04 | $76,49 | +5,63 % | $73,45 | $78,73 | $73,01 | 814,00K |
| 2026-06-03 | $72,41 | +2,84 % | $70,26 | $72,93 | $69,69 | 278,20K |
| 2026-06-02 | $70,41 | +3,42 % | $68,47 | $72,75 | $65,60 | 596,00K |
| 2026-06-01 | $68,08 | -3,69 % | $70,56 | $71,86 | $67,29 | 622,70K |
| 2026-05-29 | $70,69 | -3,14 % | $72,79 | $73,56 | $69,04 | 459,30K |
| 2026-05-28 | $72,98 | +2,33 % | $71,13 | $73,62 | $71,13 | 301,10K |
| 2026-05-27 | $71,32 | -1,82 % | $72,75 | $73,99 | $70,59 | 309,90K |
| 2026-05-26 | $72,64 | +0,62 % | $72,57 | $74,50 | $71,94 | 654,90K |