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 | $86,83 | +2,73 % | $85,80 | $87,35 | $82,78 | 93,44K |
| 2026-09-30 | $84,53 | +0,45 % | $84,46 | $87,28 | $83,50 | 365,60K |
| 2026-09-29 | $84,15 | +2,01 % | $83,08 | $85,40 | $82,33 | 453,00K |
| 2026-09-28 | $82,49 | -6,72 % | $87,45 | $88,68 | $81,58 | 345,10K |
| 2026-09-25 | $88,43 | +4,60 % | $85,63 | $89,59 | $85,32 | 349,40K |
| 2026-09-24 | $84,54 | +0,38 % | $84,22 | $87,35 | $82,84 | 473,70K |
| 2026-09-23 | $84,22 | -0,98 % | $85,05 | $86,59 | $82,70 | 326,90K |
| 2026-09-22 | $85,05 | -4,44 % | $88,48 | $89,52 | $84,57 | 348,60K |
| 2026-09-21 | $89,00 | +4,06 % | $85,68 | $89,60 | $85,54 | 227,90K |
| 2026-09-18 | $85,53 | +2,04 % | $83,82 | $86,15 | $83,08 | 654,80K |
| 2026-09-17 | $83,82 | -0,92 % | $85,81 | $87,00 | $83,00 | 297,30K |
| 2026-09-16 | $84,60 | -0,53 % | $85,83 | $86,60 | $82,51 | 369,70K |
| 2026-09-15 | $85,05 | -0,53 % | $85,27 | $86,51 | $83,16 | 373,00K |
| 2026-09-14 | $85,50 | -3,26 % | $87,16 | $87,93 | $80,92 | 635,50K |
| 2026-09-11 | $88,38 | +42,41 % | $82,62 | $89,76 | $78,32 | 1,55M |
| 2026-09-10 | $62,06 | -2,48 % | $63,11 | $64,86 | $61,62 | 287,10K |
| 2026-09-09 | $63,64 | -2,51 % | $64,97 | $66,04 | $63,04 | 179,00K |
| 2026-09-08 | $65,28 | +7,60 % | $61,58 | $65,92 | $60,03 | 240,60K |
| 2026-09-04 | $60,67 | +1,30 % | $62,02 | $62,25 | $59,69 | 149,50K |
| 2026-09-03 | $59,89 | +1,39 % | $59,61 | $60,59 | $58,55 | 119,90K |
| 2026-09-02 | $59,07 | +0,15 % | $59,50 | $59,50 | $57,03 | 153,10K |
| 2026-09-01 | $58,98 | -2,11 % | $59,34 | $59,75 | $56,98 | 218,20K |
| 2026-08-31 | $60,25 | -0,35 % | $60,46 | $60,92 | $57,52 | 351,50K |
| 2026-08-28 | $60,46 | -5,38 % | $63,12 | $63,75 | $60,28 | 224,00K |
| 2026-08-27 | $63,90 | +5,43 % | $61,92 | $64,84 | $60,63 | 253,20K |
| 2026-08-26 | $60,61 | +1,34 % | $59,26 | $61,23 | $59,26 | 167,60K |
| 2026-08-25 | $59,81 | +2,45 % | $59,80 | $61,34 | $57,89 | 231,40K |
| 2026-08-24 | $58,38 | -5,37 % | $60,83 | $61,40 | $57,87 | 242,30K |
| 2026-08-21 | $61,69 | -5,87 % | $66,20 | $67,32 | $61,22 | 345,40K |
| 2026-08-20 | $65,54 | -1,84 % | $65,77 | $65,84 | $62,29 | 212,80K |
| 2026-08-19 | $66,77 | -11,17 % | $75,30 | $76,38 | $66,52 | 330,80K |
| 2026-08-18 | $75,17 | -4,65 % | $75,63 | $76,35 | $73,37 | 178,10K |
| 2026-08-17 | $78,84 | +0,14 % | $78,97 | $79,76 | $77,43 | 181,40K |
| 2026-08-14 | $78,73 | +0,83 % | $78,70 | $80,04 | $76,62 | 129,60K |
| 2026-08-13 | $78,08 | -0,29 % | $78,29 | $80,60 | $77,57 | 231,50K |
| 2026-08-12 | $78,31 | +3,18 % | $75,90 | $79,00 | $75,78 | 254,40K |
| 2026-08-11 | $75,90 | +3,84 % | $73,78 | $76,85 | $72,26 | 273,80K |
| 2026-08-10 | $73,09 | -1,80 % | $73,16 | $76,32 | $73,04 | 198,10K |
| 2026-08-07 | $74,43 | +0,04 % | $73,88 | $76,20 | $72,27 | 196,30K |
| 2026-08-06 | $74,40 | +4,74 % | $69,29 | $75,65 | $69,07 | 166,50K |
| 2026-08-05 | $71,03 | +0,98 % | $69,88 | $72,27 | $68,26 | 194,30K |
| 2026-08-04 | $70,34 | +16,65 % | $62,89 | $71,75 | $61,84 | 357,50K |
| 2026-08-03 | $60,30 | +4,02 % | $57,97 | $61,84 | $55,89 | 321,20K |
| 2026-07-31 | $57,97 | -3,21 % | $59,08 | $61,01 | $56,71 | 330,60K |
| 2026-07-30 | $59,89 | +3,81 % | $57,84 | $60,77 | $56,93 | 452,40K |
| 2026-07-29 | $57,69 | -13,20 % | $63,68 | $64,64 | $57,45 | 2,03M |
| 2026-07-28 | $66,46 | -5,92 % | $68,98 | $72,56 | $66,15 | 523,50K |
| 2026-07-27 | $70,64 | -2,51 % | $74,33 | $75,00 | $67,75 | 325,10K |
| 2026-07-24 | $72,46 | -1,06 % | $73,01 | $74,56 | $71,10 | 346,10K |
| 2026-07-23 | $73,24 | +1,17 % | $71,32 | $75,25 | $71,29 | 322,20K |
| 2026-07-22 | $72,39 | -9,34 % | $79,61 | $80,52 | $71,60 | 302,90K |
| 2026-07-21 | $79,85 | +19,68 % | $67,72 | $80,17 | $67,58 | 399,20K |
| 2026-07-20 | $66,72 | +1,24 % | $65,98 | $66,95 | $63,36 | 357,30K |
| 2026-07-17 | $65,90 | +17,41 % | $55,41 | $67,38 | $54,01 | 566,20K |
| 2026-07-16 | $56,13 | -5,30 % | $51,00 | $56,64 | $49,22 | 1,14M |
| 2026-07-15 | $59,27 | +0,58 % | $59,07 | $61,19 | $56,57 | 477,50K |
| 2026-07-14 | $58,93 | +8,13 % | $55,54 | $59,18 | $55,54 | 241,60K |
| 2026-07-13 | $54,50 | -4,94 % | $56,29 | $57,29 | $53,60 | 182,90K |
| 2026-07-10 | $57,33 | -6,12 % | $61,20 | $61,20 | $56,55 | 152,40K |
| 2026-07-09 | $61,07 | +4,25 % | $59,46 | $64,02 | $59,46 | 228,40K |
| 2026-07-08 | $58,58 | -5,85 % | $60,80 | $62,80 | $56,81 | 264,80K |
| 2026-07-07 | $62,22 | -3,79 % | $63,97 | $63,97 | $59,39 | 263,70K |
| 2026-07-06 | $64,67 | +0,12 % | $65,41 | $67,50 | $63,33 | 135,20K |
| 2026-07-02 | $64,59 | -1,82 % | $64,99 | $70,77 | $64,14 | 268,40K |
| 2026-07-01 | $65,79 | -0,84 % | $65,37 | $68,57 | $63,00 | 264,90K |
| 2026-06-30 | $66,35 | +7,41 % | $62,52 | $67,99 | $62,52 | 229,10K |
| 2026-06-29 | $61,77 | -1,20 % | $62,91 | $64,65 | $60,00 | 289,00K |
| 2026-06-26 | $62,52 | -0,11 % | $61,74 | $64,00 | $60,43 | 341,10K |
| 2026-06-25 | $62,59 | -6,96 % | $68,27 | $69,16 | $62,13 | 373,10K |
| 2026-06-24 | $67,27 | -2,46 % | $69,78 | $71,99 | $66,42 | 181,10K |
| 2026-06-23 | $68,97 | -1,09 % | $67,35 | $71,68 | $66,01 | 176,80K |
| 2026-06-22 | $69,73 | -4,24 % | $72,65 | $74,64 | $67,50 | 235,60K |
| 2026-06-18 | $72,82 | +3,70 % | $72,90 | $73,08 | $69,65 | 176,50K |
| 2026-06-17 | $70,22 | +0,10 % | $70,13 | $72,68 | $69,35 | 195,60K |
| 2026-06-16 | $70,15 | -5,60 % | $74,91 | $75,61 | $68,78 | 241,00K |
| 2026-06-15 | $74,31 | -1,29 % | $79,75 | $80,00 | $70,71 | 183,20K |
| 2026-06-12 | $75,28 | -2,42 % | $77,10 | $79,69 | $75,00 | 165,40K |
| 2026-06-11 | $77,15 | +15,79 % | $67,93 | $77,69 | $67,26 | 155,00K |
| 2026-06-10 | $66,63 | -0,46 % | $66,00 | $69,36 | $62,82 | 136,00K |
| 2026-06-09 | $66,94 | -4,32 % | $71,15 | $72,00 | $62,33 | 168,80K |
| 2026-06-08 | $69,96 | +2,40 % | $70,72 | $73,69 | $68,77 | 173,60K |
| 2026-06-05 | $68,32 | -5,66 % | $73,46 | $74,28 | $67,12 | 145,30K |
| 2026-06-04 | $72,42 | +4,71 % | $68,19 | $73,74 | $65,90 | 155,10K |
| 2026-06-03 | $69,16 | -4,16 % | $71,98 | $72,96 | $68,62 | 135,80K |
| 2026-06-02 | $72,16 | -0,56 % | $72,57 | $75,48 | $71,01 | 149,90K |
| 2026-06-01 | $72,57 | -4,36 % | $74,29 | $75,89 | $72,00 | 167,90K |
| 2026-05-29 | $75,88 | +0,37 % | $75,60 | $76,34 | $70,51 | 285,80K |
| 2026-05-28 | $75,60 | +6,30 % | $72,56 | $76,07 | $70,76 | 168,20K |
| 2026-05-27 | $71,12 | +3,73 % | $68,28 | $73,31 | $67,70 | 213,80K |
| 2026-05-26 | $68,56 | +0,81 % | $70,43 | $71,39 | $66,73 | 220,90K |