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 | $76,34 | +2,41 % | $75,61 | $77,12 | $74,54 | 847,97K |
| 2026-09-30 | $74,54 | +0,12 % | $75,11 | $76,24 | $74,35 | 2,78M |
| 2026-09-29 | $74,45 | -2,84 % | $76,89 | $78,21 | $74,38 | 3,93M |
| 2026-09-28 | $76,63 | -7,93 % | $82,81 | $83,32 | $76,53 | 3,53M |
| 2026-09-25 | $83,23 | +1,64 % | $80,41 | $83,74 | $78,90 | 3,03M |
| 2026-09-24 | $81,89 | -4,66 % | $85,47 | $86,09 | $80,69 | 2,80M |
| 2026-09-23 | $85,89 | -3,08 % | $88,81 | $89,53 | $85,85 | 2,55M |
| 2026-09-22 | $88,62 | +2,03 % | $88,16 | $91,51 | $86,53 | 2,85M |
| 2026-09-21 | $86,86 | -3,01 % | $89,01 | $90,35 | $86,55 | 3,47M |
| 2026-09-18 | $89,56 | -3,18 % | $92,00 | $92,98 | $89,34 | 7,02M |
| 2026-09-17 | $92,50 | -5,19 % | $98,24 | $98,44 | $90,60 | 3,78M |
| 2026-09-16 | $97,56 | -2,35 % | $99,00 | $99,78 | $97,11 | 3,35M |
| 2026-09-15 | $99,91 | -0,74 % | $99,50 | $102,24 | $98,79 | 1,64M |
| 2026-09-14 | $100,65 | +0,09 % | $101,77 | $102,39 | $98,68 | 1,84M |
| 2026-09-11 | $100,56 | +1,91 % | $99,46 | $101,55 | $97,82 | 1,69M |
| 2026-09-10 | $98,68 | -0,65 % | $100,28 | $100,49 | $97,58 | 2,08M |
| 2026-09-09 | $99,33 | -1,36 % | $100,56 | $100,62 | $97,46 | 2,71M |
| 2026-09-08 | $100,70 | +0,59 % | $100,97 | $100,99 | $97,00 | 3,18M |
| 2026-09-04 | $100,11 | -2,18 % | $100,99 | $102,10 | $99,85 | 2,49M |
| 2026-09-03 | $102,34 | +0,35 % | $103,93 | $104,84 | $101,56 | 1,79M |
| 2026-09-02 | $101,98 | +5,13 % | $97,80 | $103,86 | $97,80 | 2,50M |
| 2026-09-01 | $97,00 | -3,17 % | $98,15 | $99,56 | $96,56 | 3,69M |
| 2026-08-31 | $100,18 | -1,57 % | $101,64 | $103,04 | $99,42 | 5,96M |
| 2026-08-28 | $101,78 | +7,13 % | $95,80 | $102,65 | $95,18 | 3,02M |
| 2026-08-27 | $95,01 | -3,11 % | $97,68 | $99,13 | $94,96 | 1,77M |
| 2026-08-26 | $98,06 | -3,92 % | $101,36 | $101,85 | $97,80 | 1,86M |
| 2026-08-25 | $102,06 | -0,51 % | $101,04 | $104,31 | $100,09 | 1,59M |
| 2026-08-24 | $102,58 | -0,03 % | $102,28 | $104,46 | $101,80 | 1,12M |
| 2026-08-21 | $102,61 | +3,05 % | $99,60 | $103,47 | $99,33 | 1,16M |
| 2026-08-20 | $99,57 | +0,41 % | $100,00 | $103,50 | $99,20 | 2,51M |
| 2026-08-19 | $99,16 | +6,75 % | $93,35 | $100,64 | $92,98 | 1,92M |
| 2026-08-18 | $92,89 | -3,63 % | $96,19 | $96,34 | $92,84 | 1,66M |
| 2026-08-17 | $96,39 | -4,95 % | $101,91 | $102,79 | $96,17 | 2,45M |
| 2026-08-14 | $101,41 | +3,14 % | $99,70 | $101,53 | $97,87 | 1,87M |
| 2026-08-13 | $98,32 | +0,24 % | $98,08 | $99,10 | $96,31 | 3,16M |
| 2026-08-12 | $98,08 | -0,95 % | $97,04 | $98,31 | $95,05 | 3,41M |
| 2026-08-11 | $99,02 | +5,04 % | $94,27 | $100,48 | $93,51 | 3,33M |
| 2026-08-10 | $94,27 | -0,50 % | $93,01 | $97,10 | $92,99 | 4,31M |
| 2026-08-07 | $94,74 | +1,86 % | $94,41 | $97,35 | $91,92 | 6,32M |
| 2026-08-06 | $93,01 | +0,11 % | $94,00 | $94,56 | $90,72 | 7,41M |
| 2026-08-05 | $92,91 | -11,48 % | $97,71 | $98,50 | $89,71 | 15,82M |
| 2026-08-04 | $104,96 | -0,94 % | $105,00 | $106,94 | $102,11 | 3,79M |
| 2026-08-03 | $105,96 | +1,43 % | $105,72 | $108,15 | $103,78 | 2,95M |
| 2026-07-31 | $104,47 | +2,29 % | $101,71 | $105,37 | $101,32 | 2,09M |
| 2026-07-30 | $102,13 | -5,24 % | $104,80 | $105,95 | $101,02 | 2,21M |
| 2026-07-29 | $107,78 | -1,17 % | $107,83 | $109,99 | $107,38 | 1,91M |
| 2026-07-28 | $109,06 | +3,04 % | $108,50 | $110,26 | $106,43 | 2,30M |
| 2026-07-27 | $105,84 | +4,53 % | $105,94 | $108,65 | $103,77 | 2,62M |
| 2026-07-24 | $101,25 | +0,43 % | $101,38 | $102,26 | $99,71 | 2,33M |
| 2026-07-23 | $100,82 | +1,02 % | $100,31 | $101,50 | $99,23 | 2,20M |
| 2026-07-22 | $99,80 | -1,14 % | $101,07 | $101,18 | $98,13 | 2,78M |
| 2026-07-21 | $100,95 | -5,24 % | $103,89 | $105,67 | $100,78 | 1,39M |
| 2026-07-20 | $106,53 | -0,03 % | $104,15 | $107,72 | $103,99 | 1,81M |
| 2026-07-17 | $106,56 | -1,61 % | $106,18 | $107,47 | $103,30 | 1,99M |
| 2026-07-16 | $108,30 | -1,55 % | $110,93 | $111,25 | $107,57 | 1,75M |
| 2026-07-15 | $110,00 | +1,41 % | $110,00 | $113,57 | $107,84 | 1,78M |
| 2026-07-14 | $108,47 | -3,50 % | $109,29 | $112,07 | $107,01 | 2,66M |
| 2026-07-13 | $112,40 | +1,57 % | $112,85 | $117,22 | $111,76 | 2,93M |
| 2026-07-10 | $110,66 | -0,12 % | $113,46 | $115,15 | $110,56 | 1,28M |
| 2026-07-09 | $110,79 | -0,48 % | $109,93 | $111,84 | $108,61 | 2,31M |
| 2026-07-08 | $111,32 | +2,74 % | $107,11 | $111,94 | $106,58 | 2,30M |
| 2026-07-07 | $108,35 | +0,86 % | $108,06 | $111,18 | $107,81 | 1,49M |
| 2026-07-06 | $107,43 | +1,32 % | $106,24 | $108,08 | $103,61 | 1,44M |
| 2026-07-02 | $106,03 | +0,61 % | $106,44 | $108,60 | $102,87 | 2,36M |
| 2026-07-01 | $105,39 | +3,15 % | $104,15 | $106,79 | $103,14 | 1,74M |
| 2026-06-30 | $102,17 | -1,87 % | $103,02 | $103,51 | $99,82 | 2,38M |
| 2026-06-29 | $104,12 | -0,07 % | $106,25 | $108,59 | $102,41 | 2,33M |
| 2026-06-26 | $104,19 | +8,32 % | $96,45 | $104,52 | $96,45 | 6,96M |
| 2026-06-25 | $96,19 | -2,36 % | $98,69 | $99,56 | $95,11 | 4,20M |
| 2026-06-24 | $98,51 | +0,67 % | $97,97 | $100,86 | $97,46 | 2,64M |
| 2026-06-23 | $97,85 | +0,42 % | $97,64 | $100,66 | $97,29 | 2,93M |
| 2026-06-22 | $97,44 | -4,31 % | $99,30 | $102,43 | $97,44 | 3,67M |
| 2026-06-18 | $101,83 | +0,18 % | $100,21 | $105,03 | $99,35 | 3,82M |
| 2026-06-17 | $101,65 | -6,67 % | $108,00 | $110,01 | $101,37 | 2,21M |
| 2026-06-16 | $108,92 | -0,06 % | $110,83 | $113,53 | $108,71 | 2,10M |
| 2026-06-15 | $108,98 | -1,51 % | $109,76 | $111,57 | $106,56 | 2,69M |
| 2026-06-12 | $110,65 | -0,14 % | $111,30 | $112,02 | $107,29 | 2,19M |
| 2026-06-11 | $110,80 | -1,89 % | $111,51 | $115,33 | $109,55 | 2,39M |
| 2026-06-10 | $112,94 | +1,46 % | $111,81 | $119,44 | $111,19 | 4,57M |
| 2026-06-09 | $111,31 | +6,06 % | $104,94 | $112,42 | $104,64 | 2,91M |
| 2026-06-08 | $104,95 | +4,44 % | $98,98 | $106,11 | $98,93 | 2,92M |
| 2026-06-05 | $100,49 | -0,34 % | $102,34 | $103,32 | $99,63 | 2,14M |
| 2026-06-04 | $100,83 | +0,13 % | $102,85 | $104,80 | $100,72 | 2,35M |
| 2026-06-03 | $100,70 | -1,26 % | $99,98 | $101,90 | $99,32 | 4,03M |
| 2026-06-02 | $101,99 | -2,22 % | $102,38 | $103,64 | $100,15 | 1,95M |
| 2026-06-01 | $104,31 | +7,56 % | $99,15 | $104,75 | $98,98 | 4,41M |
| 2026-05-29 | $96,98 | +1,46 % | $95,66 | $98,72 | $93,56 | 5,62M |
| 2026-05-28 | $95,58 | -0,18 % | $94,63 | $96,56 | $93,67 | 1,93M |
| 2026-05-27 | $95,75 | +2,07 % | $94,52 | $96,72 | $93,81 | 2,91M |
| 2026-05-26 | $93,81 | -3,67 % | $96,13 | $96,96 | $93,57 | 2,96M |