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 | $82,30 | +1,67 % | $80,68 | $82,90 | $80,02 | 278,90K |
| 2026-09-30 | $80,95 | +0,60 % | $80,42 | $81,69 | $80,00 | 175,90K |
| 2026-09-29 | $80,47 | -3,04 % | $81,56 | $84,75 | $79,47 | 128,60K |
| 2026-09-28 | $82,99 | +0,19 % | $83,97 | $84,94 | $82,51 | 105,40K |
| 2026-09-25 | $82,83 | -0,97 % | $83,22 | $85,30 | $82,03 | 158,00K |
| 2026-09-24 | $83,64 | +1,16 % | $82,98 | $84,18 | $82,08 | 202,10K |
| 2026-09-23 | $82,68 | +2,14 % | $81,05 | $82,69 | $80,63 | 124,30K |
| 2026-09-22 | $80,95 | +0,11 % | $79,63 | $83,00 | $78,31 | 167,10K |
| 2026-09-21 | $80,86 | -1,49 % | $82,58 | $82,58 | $80,77 | 188,20K |
| 2026-09-18 | $82,08 | -0,26 % | $83,33 | $83,33 | $81,20 | 371,70K |
| 2026-09-17 | $82,29 | +0,82 % | $82,38 | $84,20 | $81,72 | 119,20K |
| 2026-09-16 | $81,62 | -0,38 % | $82,00 | $83,00 | $78,98 | 160,80K |
| 2026-09-15 | $81,93 | +1,54 % | $82,59 | $83,06 | $80,26 | 157,10K |
| 2026-09-14 | $80,69 | -2,81 % | $81,64 | $82,76 | $79,07 | 184,00K |
| 2026-09-11 | $83,02 | +2,54 % | $82,00 | $84,15 | $80,52 | 169,90K |
| 2026-09-10 | $80,96 | +0,92 % | $81,47 | $82,49 | $78,82 | 211,10K |
| 2026-09-09 | $80,22 | +0,45 % | $80,95 | $84,00 | $80,19 | 233,40K |
| 2026-09-08 | $79,86 | -0,54 % | $80,99 | $82,69 | $79,81 | 180,00K |
| 2026-09-04 | $80,29 | -1,93 % | $81,11 | $82,00 | $77,10 | 269,40K |
| 2026-09-03 | $81,87 | -0,43 % | $82,30 | $84,16 | $80,72 | 138,80K |
| 2026-09-02 | $82,22 | -0,04 % | $81,83 | $84,00 | $80,82 | 233,20K |
| 2026-09-01 | $82,25 | +0,34 % | $82,12 | $83,27 | $81,39 | 202,90K |
| 2026-08-31 | $81,97 | +1,69 % | $80,50 | $82,01 | $79,83 | 243,80K |
| 2026-08-28 | $80,61 | +1,04 % | $79,77 | $81,93 | $78,80 | 167,20K |
| 2026-08-27 | $79,78 | +5,53 % | $75,71 | $80,98 | $74,26 | 180,00K |
| 2026-08-26 | $75,60 | -1,24 % | $75,78 | $77,23 | $74,45 | 205,10K |
| 2026-08-25 | $76,55 | +0,66 % | $77,19 | $77,56 | $75,99 | 128,70K |
| 2026-08-24 | $76,05 | -1,77 % | $77,33 | $78,11 | $75,16 | 159,20K |
| 2026-08-21 | $77,42 | -1,50 % | $79,65 | $81,10 | $77,32 | 204,70K |
| 2026-08-20 | $78,60 | -3,46 % | $82,62 | $83,86 | $77,48 | 177,60K |
| 2026-08-19 | $81,42 | -1,32 % | $84,15 | $84,44 | $80,77 | 149,60K |
| 2026-08-18 | $82,51 | -4,40 % | $86,49 | $87,42 | $82,40 | 133,00K |
| 2026-08-17 | $86,31 | +1,11 % | $85,50 | $87,09 | $83,65 | 164,90K |
| 2026-08-14 | $85,36 | +3,57 % | $83,54 | $86,25 | $83,33 | 158,00K |
| 2026-08-13 | $82,42 | -0,53 % | $81,97 | $85,00 | $81,59 | 219,10K |
| 2026-08-12 | $82,86 | -0,25 % | $83,67 | $84,75 | $81,63 | 178,20K |
| 2026-08-11 | $83,07 | +5,93 % | $79,40 | $83,18 | $78,71 | 229,10K |
| 2026-08-10 | $78,42 | +5,64 % | $75,30 | $79,42 | $75,30 | 180,40K |
| 2026-08-07 | $74,23 | -1,33 % | $74,48 | $76,74 | $73,80 | 242,90K |
| 2026-08-06 | $75,23 | -0,38 % | $77,04 | $77,51 | $74,61 | 237,00K |
| 2026-08-05 | $75,52 | +1,64 % | $74,30 | $75,89 | $71,68 | 325,10K |
| 2026-08-04 | $74,30 | +5,61 % | $69,03 | $74,77 | $68,50 | 430,60K |
| 2026-08-03 | $70,35 | +12,25 % | $62,75 | $71,73 | $62,64 | 494,40K |
| 2026-07-31 | $62,67 | +21,85 % | $61,42 | $64,60 | $56,29 | 378,70K |
| 2026-07-30 | $51,43 | +0,63 % | $51,02 | $52,46 | $50,31 | 141,20K |
| 2026-07-29 | $51,11 | -2,55 % | $53,53 | $54,19 | $50,27 | 204,60K |
| 2026-07-28 | $52,45 | -7,33 % | $56,13 | $57,20 | $52,31 | 162,30K |
| 2026-07-27 | $56,60 | -2,18 % | $57,88 | $58,41 | $56,34 | 124,20K |
| 2026-07-24 | $57,86 | +0,54 % | $58,01 | $58,87 | $57,17 | 83,30K |
| 2026-07-23 | $57,55 | -0,45 % | $58,29 | $59,61 | $55,63 | 161,40K |
| 2026-07-22 | $57,81 | +0,93 % | $57,46 | $58,94 | $57,41 | 187,00K |
| 2026-07-21 | $57,28 | +8,40 % | $53,30 | $57,48 | $53,00 | 192,50K |
| 2026-07-20 | $52,84 | +0,76 % | $52,04 | $54,00 | $52,04 | 150,30K |
| 2026-07-17 | $52,44 | +0,56 % | $52,12 | $53,05 | $51,20 | 81,20K |
| 2026-07-16 | $52,15 | -0,84 % | $52,23 | $53,51 | $51,65 | 113,90K |
| 2026-07-15 | $52,59 | +0,67 % | $52,48 | $52,61 | $50,44 | 139,80K |
| 2026-07-14 | $52,24 | +3,28 % | $51,40 | $52,48 | $51,14 | 157,00K |
| 2026-07-13 | $50,58 | +1,83 % | $50,24 | $51,10 | $49,87 | 90,80K |
| 2026-07-10 | $49,67 | +2,22 % | $48,50 | $49,69 | $48,27 | 100,10K |
| 2026-07-09 | $48,59 | -1,26 % | $48,94 | $48,94 | $47,78 | 148,60K |
| 2026-07-08 | $49,21 | +3,64 % | $47,99 | $49,82 | $47,88 | 144,40K |
| 2026-07-07 | $47,48 | +2,00 % | $47,24 | $47,93 | $46,77 | 158,80K |
| 2026-07-06 | $46,55 | -0,92 % | $46,86 | $47,91 | $46,51 | 263,00K |
| 2026-07-02 | $46,98 | -3,97 % | $48,73 | $49,38 | $46,74 | 129,40K |
| 2026-07-01 | $48,92 | -2,61 % | $49,93 | $50,40 | $48,75 | 119,00K |
| 2026-06-30 | $50,23 | +0,46 % | $50,14 | $50,65 | $49,14 | 117,50K |
| 2026-06-29 | $50,00 | -1,22 % | $51,00 | $51,00 | $49,37 | 119,50K |
| 2026-06-26 | $50,62 | +2,20 % | $49,38 | $50,71 | $49,02 | 447,90K |
| 2026-06-25 | $49,53 | +2,00 % | $48,33 | $50,49 | $47,51 | 157,00K |
| 2026-06-24 | $48,56 | -3,32 % | $49,40 | $49,84 | $47,41 | 266,70K |
| 2026-06-23 | $50,23 | -2,14 % | $50,40 | $51,54 | $50,10 | 144,20K |
| 2026-06-22 | $51,33 | -0,37 % | $51,62 | $52,23 | $49,74 | 202,80K |
| 2026-06-18 | $51,52 | +1,52 % | $50,26 | $51,75 | $48,69 | 604,20K |
| 2026-06-17 | $50,75 | +0,81 % | $50,74 | $52,01 | $47,19 | 212,30K |
| 2026-06-16 | $50,34 | -1,76 % | $50,95 | $50,95 | $49,79 | 224,60K |
| 2026-06-15 | $51,24 | -3,25 % | $51,75 | $52,78 | $50,74 | 191,20K |
| 2026-06-12 | $52,96 | +1,09 % | $51,93 | $53,74 | $51,26 | 114,40K |
| 2026-06-11 | $52,39 | +1,00 % | $52,92 | $52,92 | $51,37 | 125,10K |
| 2026-06-10 | $51,87 | -0,59 % | $52,84 | $53,45 | $51,86 | 89,50K |
| 2026-06-09 | $52,18 | -0,67 % | $52,79 | $52,79 | $50,95 | 118,60K |
| 2026-06-08 | $52,53 | +4,21 % | $51,31 | $53,12 | $51,31 | 95,20K |
| 2026-06-05 | $50,41 | -6,02 % | $53,41 | $53,41 | $49,95 | 98,60K |
| 2026-06-04 | $53,64 | +2,82 % | $51,69 | $53,65 | $51,69 | 122,70K |
| 2026-06-03 | $52,17 | -1,04 % | $52,74 | $53,35 | $51,51 | 109,20K |
| 2026-06-02 | $52,72 | +4,03 % | $50,88 | $52,96 | $49,26 | 124,50K |
| 2026-06-01 | $50,68 | +0,92 % | $50,46 | $51,40 | $48,97 | 249,50K |
| 2026-05-29 | $50,22 | -1,10 % | $50,55 | $51,50 | $49,55 | 243,40K |
| 2026-05-28 | $50,78 | -5,33 % | $54,10 | $54,32 | $48,86 | 240,20K |
| 2026-05-27 | $53,64 | -5,05 % | $55,83 | $56,34 | $53,19 | 137,20K |
| 2026-05-26 | $56,49 | -1,07 % | $57,11 | $59,00 | $56,07 | 145,10K |