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 | $69,49 | +1,03 % | $68,67 | $69,72 | $67,54 | 44,30K |
| 2026-09-30 | $68,78 | -0,25 % | $68,95 | $69,14 | $67,90 | 95,30K |
| 2026-09-29 | $68,95 | -0,68 % | $69,56 | $70,04 | $68,63 | 45,70K |
| 2026-09-28 | $69,42 | -1,57 % | $70,55 | $70,55 | $69,42 | 53,00K |
| 2026-09-25 | $70,53 | +0,47 % | $70,20 | $71,11 | $70,20 | 46,10K |
| 2026-09-24 | $70,20 | +1,27 % | $69,55 | $70,53 | $68,93 | 184,40K |
| 2026-09-23 | $69,32 | -1,31 % | $69,55 | $70,13 | $69,28 | 35,60K |
| 2026-09-22 | $70,24 | -1,21 % | $71,44 | $71,49 | $70,24 | 50,40K |
| 2026-09-21 | $71,10 | +0,42 % | $71,15 | $71,49 | $70,78 | 45,10K |
| 2026-09-18 | $70,80 | -0,97 % | $71,02 | $71,93 | $70,24 | 166,40K |
| 2026-09-17 | $71,49 | -0,24 % | $72,20 | $72,28 | $71,01 | 36,00K |
| 2026-09-16 | $71,66 | -1,63 % | $72,85 | $72,85 | $70,85 | 54,00K |
| 2026-09-15 | $72,85 | +0,32 % | $72,60 | $73,00 | $72,11 | 37,70K |
| 2026-09-14 | $72,62 | -0,19 % | $72,51 | $73,74 | $72,20 | 50,60K |
| 2026-09-11 | $72,76 | +0,68 % | $72,47 | $72,90 | $71,73 | 48,70K |
| 2026-09-10 | $72,27 | +1,01 % | $71,55 | $72,27 | $70,98 | 33,50K |
| 2026-09-09 | $71,55 | -0,96 % | $71,66 | $72,44 | $71,25 | 43,30K |
| 2026-09-08 | $72,24 | -0,81 % | $72,75 | $72,96 | $71,82 | 32,30K |
| 2026-09-04 | $72,83 | +1,10 % | $71,71 | $73,05 | $71,71 | 26,50K |
| 2026-09-03 | $72,04 | +0,26 % | $72,25 | $72,73 | $71,50 | 41,80K |
| 2026-09-02 | $71,85 | +2,94 % | $70,04 | $72,26 | $69,91 | 72,30K |
| 2026-09-01 | $69,80 | -0,10 % | $69,55 | $70,88 | $69,40 | 95,20K |
| 2026-08-31 | $69,87 | -1,38 % | $70,42 | $70,50 | $69,18 | 42,30K |
| 2026-08-28 | $70,85 | +0,04 % | $70,79 | $71,70 | $70,01 | 62,80K |
| 2026-08-27 | $70,82 | +1,32 % | $69,65 | $71,19 | $69,00 | 98,50K |
| 2026-08-26 | $69,90 | -0,14 % | $70,00 | $70,45 | $69,57 | 62,00K |
| 2026-08-25 | $70,00 | 0,00 % | $70,19 | $70,97 | $69,38 | 83,30K |
| 2026-08-24 | $70,00 | +1,91 % | $68,69 | $70,23 | $68,56 | 70,30K |
| 2026-08-21 | $68,69 | -0,17 % | $69,10 | $69,43 | $67,84 | 52,80K |
| 2026-08-20 | $68,81 | +0,25 % | $68,31 | $68,90 | $67,84 | 31,00K |
| 2026-08-19 | $68,64 | -2,61 % | $70,59 | $70,59 | $68,64 | 43,80K |
| 2026-08-18 | $70,48 | -0,66 % | $71,24 | $71,39 | $70,05 | 31,30K |
| 2026-08-17 | $70,95 | -0,69 % | $71,06 | $71,44 | $70,32 | 52,00K |
| 2026-08-14 | $71,44 | -0,54 % | $72,07 | $72,07 | $70,90 | 34,00K |
| 2026-08-13 | $71,83 | +1,40 % | $71,10 | $72,13 | $71,10 | 36,40K |
| 2026-08-12 | $70,84 | -0,76 % | $71,55 | $71,95 | $70,71 | 36,80K |
| 2026-08-11 | $71,38 | +1,35 % | $70,55 | $72,00 | $70,29 | 57,10K |
| 2026-08-10 | $70,43 | -0,97 % | $70,70 | $70,94 | $69,91 | 42,10K |
| 2026-08-07 | $71,12 | -1,24 % | $71,02 | $71,70 | $70,21 | 50,50K |
| 2026-08-06 | $72,01 | +0,22 % | $72,30 | $72,43 | $70,88 | 63,80K |
| 2026-08-05 | $71,85 | -0,11 % | $71,18 | $72,90 | $71,18 | 51,00K |
| 2026-08-04 | $71,93 | -0,37 % | $72,20 | $72,47 | $70,79 | 72,20K |
| 2026-08-03 | $72,20 | +2,83 % | $70,42 | $73,48 | $70,35 | 110,20K |
| 2026-07-31 | $70,21 | +4,39 % | $69,47 | $70,71 | $67,34 | 157,10K |
| 2026-07-30 | $67,26 | -0,47 % | $67,79 | $68,43 | $66,70 | 63,10K |
| 2026-07-29 | $67,58 | -1,60 % | $68,44 | $69,59 | $67,39 | 45,90K |
| 2026-07-28 | $68,68 | +1,78 % | $67,35 | $69,83 | $67,35 | 81,30K |
| 2026-07-27 | $67,48 | +0,45 % | $67,72 | $69,03 | $66,79 | 38,50K |
| 2026-07-24 | $67,18 | +1,76 % | $65,35 | $67,60 | $65,35 | 37,10K |
| 2026-07-23 | $66,02 | -0,18 % | $65,28 | $66,43 | $64,70 | 77,10K |
| 2026-07-22 | $66,14 | 0,00 % | $65,78 | $66,65 | $64,51 | 141,20K |
| 2026-07-21 | $66,14 | +0,61 % | $65,74 | $66,52 | $64,76 | 91,60K |
| 2026-07-20 | $65,74 | +0,06 % | $65,88 | $65,88 | $64,56 | 85,20K |
| 2026-07-17 | $65,70 | -1,25 % | $65,78 | $66,77 | $64,85 | 77,40K |
| 2026-07-16 | $66,53 | +3,86 % | $64,06 | $66,67 | $64,06 | 80,80K |
| 2026-07-15 | $64,06 | +1,20 % | $63,37 | $64,48 | $63,01 | 70,90K |
| 2026-07-14 | $63,30 | -0,63 % | $64,04 | $64,27 | $63,19 | 59,20K |
| 2026-07-13 | $63,70 | 0,00 % | $63,27 | $64,25 | $63,09 | 55,90K |
| 2026-07-10 | $63,70 | +1,01 % | $62,91 | $63,76 | $62,61 | 45,30K |
| 2026-07-09 | $63,06 | +0,69 % | $62,63 | $63,64 | $62,29 | 34,80K |
| 2026-07-08 | $62,63 | -1,12 % | $62,46 | $63,32 | $61,92 | 55,90K |
| 2026-07-07 | $63,34 | -1,58 % | $64,54 | $64,96 | $63,34 | 47,80K |
| 2026-07-06 | $64,36 | +0,80 % | $63,85 | $64,60 | $63,30 | 59,70K |
| 2026-07-02 | $63,85 | -1,41 % | $65,33 | $65,49 | $63,47 | 45,40K |
| 2026-07-01 | $64,76 | +2,52 % | $63,50 | $65,15 | $62,63 | 63,90K |
| 2026-06-30 | $63,17 | -0,06 % | $63,00 | $63,57 | $62,54 | 31,80K |
| 2026-06-29 | $63,21 | -0,94 % | $63,20 | $63,57 | $62,40 | 51,40K |
| 2026-06-26 | $63,81 | +1,41 % | $63,22 | $63,88 | $61,91 | 223,90K |
| 2026-06-25 | $62,92 | +0,77 % | $62,63 | $63,04 | $62,07 | 42,40K |
| 2026-06-24 | $62,44 | +0,66 % | $62,25 | $63,20 | $62,23 | 64,00K |
| 2026-06-23 | $62,03 | +2,70 % | $60,60 | $62,03 | $60,49 | 57,40K |
| 2026-06-22 | $60,40 | +0,10 % | $60,17 | $61,04 | $60,12 | 54,50K |
| 2026-06-18 | $60,34 | +1,39 % | $60,36 | $61,06 | $59,66 | 69,60K |
| 2026-06-17 | $59,51 | -0,75 % | $60,52 | $60,52 | $58,91 | 54,40K |
| 2026-06-16 | $59,96 | +1,01 % | $59,50 | $60,16 | $59,09 | 26,10K |
| 2026-06-15 | $59,36 | -2,08 % | $60,86 | $61,30 | $59,21 | 30,20K |
| 2026-06-12 | $60,62 | +1,42 % | $60,17 | $60,99 | $60,17 | 28,10K |
| 2026-06-11 | $59,77 | -0,53 % | $60,20 | $60,32 | $58,94 | 57,80K |
| 2026-06-10 | $60,09 | +1,43 % | $59,55 | $60,75 | $59,50 | 53,80K |
| 2026-06-09 | $59,24 | +1,40 % | $58,99 | $60,14 | $58,99 | 38,40K |
| 2026-06-08 | $58,42 | +0,50 % | $58,40 | $58,96 | $57,70 | 21,50K |
| 2026-06-05 | $58,13 | +0,75 % | $57,67 | $58,85 | $57,00 | 41,50K |
| 2026-06-04 | $57,70 | +3,42 % | $56,25 | $57,99 | $56,25 | 30,80K |
| 2026-06-03 | $55,79 | -2,84 % | $56,90 | $57,25 | $55,60 | 47,20K |
| 2026-06-02 | $57,42 | +1,77 % | $56,10 | $57,65 | $55,24 | 31,80K |
| 2026-06-01 | $56,42 | -1,91 % | $57,66 | $57,66 | $56,22 | 29,90K |
| 2026-05-29 | $57,52 | +0,05 % | $57,40 | $57,95 | $57,38 | 20,80K |
| 2026-05-28 | $57,49 | +0,40 % | $57,07 | $57,62 | $56,46 | 33,60K |
| 2026-05-27 | $57,26 | -0,69 % | $57,56 | $58,00 | $56,93 | 22,80K |
| 2026-05-26 | $57,66 | +1,02 % | $57,18 | $58,30 | $56,93 | 38,80K |