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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56,30 | +0,84 % | $56,20 | $56,88 | $56,10 | 1,60M |
| 2026-09-29 | $55,83 | -1,27 % | $56,37 | $56,37 | $55,41 | 644,10K |
| 2026-09-28 | $56,55 | +0,02 % | $56,25 | $57,03 | $55,56 | 563,40K |
| 2026-09-25 | $56,54 | -1,15 % | $56,86 | $57,17 | $56,05 | 676,00K |
| 2026-09-24 | $57,20 | +0,42 % | $57,15 | $57,57 | $56,35 | 947,10K |
| 2026-09-23 | $56,96 | -0,63 % | $57,30 | $57,32 | $56,44 | 1,15M |
| 2026-09-22 | $57,32 | -1,00 % | $58,35 | $58,48 | $57,14 | 1,01M |
| 2026-09-21 | $57,90 | +0,28 % | $58,05 | $58,60 | $57,70 | 903,90K |
| 2026-09-18 | $57,74 | -1,18 % | $57,99 | $58,28 | $57,06 | 5,97M |
| 2026-09-17 | $58,43 | -1,22 % | $59,37 | $59,37 | $58,24 | 828,90K |
| 2026-09-16 | $59,15 | -1,97 % | $59,92 | $60,42 | $58,68 | 1,01M |
| 2026-09-15 | $60,34 | -1,31 % | $61,06 | $61,06 | $59,75 | 741,00K |
| 2026-09-14 | $61,14 | +4,60 % | $59,13 | $61,27 | $59,13 | 809,70K |
| 2026-09-11 | $58,45 | +0,67 % | $58,13 | $58,76 | $57,85 | 893,10K |
| 2026-09-10 | $58,06 | +1,68 % | $57,10 | $58,29 | $56,21 | 1,40M |
| 2026-09-09 | $57,10 | -1,96 % | $57,66 | $57,72 | $56,62 | 1,14M |
| 2026-09-08 | $58,24 | -0,31 % | $58,04 | $58,34 | $56,83 | 995,00K |
| 2026-09-04 | $58,42 | -3,39 % | $60,13 | $60,14 | $58,26 | 1,04M |
| 2026-09-03 | $60,47 | +0,33 % | $61,00 | $61,41 | $60,06 | 988,70K |
| 2026-09-02 | $60,27 | +2,10 % | $59,11 | $60,93 | $59,11 | 1,39M |
| 2026-09-01 | $59,03 | -1,98 % | $59,92 | $60,50 | $58,79 | 1,23M |
| 2026-08-31 | $60,22 | -1,79 % | $61,12 | $61,13 | $59,93 | 1,87M |
| 2026-08-28 | $61,32 | +1,52 % | $60,50 | $61,84 | $60,18 | 943,30K |
| 2026-08-27 | $60,40 | -2,94 % | $61,96 | $61,99 | $60,05 | 1,70M |
| 2026-08-26 | $62,23 | -0,73 % | $62,48 | $62,93 | $61,67 | 671,20K |
| 2026-08-25 | $62,69 | +1,79 % | $61,29 | $62,77 | $61,19 | 739,00K |
| 2026-08-24 | $61,59 | +0,88 % | $60,99 | $61,83 | $60,45 | 805,50K |
| 2026-08-21 | $61,05 | +0,99 % | $60,84 | $61,67 | $60,47 | 564,50K |
| 2026-08-20 | $60,45 | +0,10 % | $60,95 | $61,26 | $60,38 | 1,09M |
| 2026-08-19 | $60,39 | -1,37 % | $61,45 | $61,48 | $60,19 | 1,04M |
| 2026-08-18 | $61,23 | -0,42 % | $61,72 | $62,93 | $61,20 | 1,02M |
| 2026-08-17 | $61,49 | +0,13 % | $61,28 | $62,00 | $61,00 | 659,00K |
| 2026-08-14 | $61,41 | +5,70 % | $59,85 | $61,50 | $59,74 | 1,07M |
| 2026-08-13 | $58,10 | +3,81 % | $56,07 | $58,12 | $56,07 | 618,80K |
| 2026-08-12 | $55,97 | +1,14 % | $55,24 | $56,04 | $54,51 | 548,70K |
| 2026-08-11 | $55,34 | -1,76 % | $56,22 | $56,40 | $55,00 | 736,70K |
| 2026-08-10 | $56,33 | -1,23 % | $56,11 | $56,70 | $55,30 | 905,60K |
| 2026-08-07 | $57,03 | +3,00 % | $55,38 | $57,18 | $55,38 | 1,39M |
| 2026-08-06 | $55,37 | +6,07 % | $53,73 | $55,55 | $53,01 | 1,71M |
| 2026-08-05 | $52,20 | -1,17 % | $53,16 | $53,16 | $51,74 | 1,63M |
| 2026-08-04 | $52,82 | +0,38 % | $52,02 | $52,89 | $51,82 | 1,34M |
| 2026-08-03 | $52,62 | +1,31 % | $52,35 | $53,66 | $52,21 | 918,80K |
| 2026-07-31 | $51,94 | -0,76 % | $52,20 | $52,21 | $51,52 | 978,50K |
| 2026-07-30 | $52,34 | -0,74 % | $51,64 | $52,38 | $51,22 | 852,00K |
| 2026-07-29 | $52,73 | +2,13 % | $51,86 | $52,78 | $51,55 | 1,18M |
| 2026-07-28 | $51,63 | +1,61 % | $51,29 | $52,33 | $51,29 | 827,90K |
| 2026-07-27 | $50,81 | +2,83 % | $50,00 | $51,84 | $49,99 | 1,28M |
| 2026-07-24 | $49,41 | +0,47 % | $49,11 | $49,87 | $48,69 | 1,40M |
| 2026-07-23 | $49,18 | -2,86 % | $50,76 | $50,76 | $48,59 | 1,85M |
| 2026-07-22 | $50,63 | -1,63 % | $51,74 | $51,74 | $50,38 | 1,05M |
| 2026-07-21 | $51,47 | -0,16 % | $51,31 | $51,79 | $51,10 | 1,04M |
| 2026-07-20 | $51,55 | -0,15 % | $51,45 | $52,90 | $51,30 | 1,28M |
| 2026-07-17 | $51,63 | +1,08 % | $51,19 | $51,72 | $50,78 | 1,03M |
| 2026-07-16 | $51,08 | +1,37 % | $50,80 | $51,25 | $50,40 | 1,11M |
| 2026-07-15 | $50,39 | +1,80 % | $49,55 | $50,99 | $49,55 | 1,62M |
| 2026-07-14 | $49,50 | -1,43 % | $50,30 | $50,38 | $49,15 | 1,75M |
| 2026-07-13 | $50,22 | +3,02 % | $49,18 | $50,67 | $48,90 | 1,19M |
| 2026-07-10 | $48,75 | +0,64 % | $49,23 | $49,70 | $48,18 | 880,20K |
| 2026-07-09 | $48,44 | +1,02 % | $47,75 | $48,63 | $47,51 | 1,13M |
| 2026-07-08 | $47,95 | -2,54 % | $49,39 | $49,49 | $47,83 | 1,31M |
| 2026-07-07 | $49,20 | -1,40 % | $50,50 | $50,80 | $49,17 | 1,59M |
| 2026-07-06 | $49,90 | -1,31 % | $50,05 | $50,61 | $49,43 | 1,37M |
| 2026-07-02 | $50,56 | +4,42 % | $48,35 | $50,64 | $48,26 | 2,11M |
| 2026-07-01 | $48,42 | +3,37 % | $47,90 | $49,32 | $47,76 | 2,49M |
| 2026-06-30 | $46,84 | +2,47 % | $45,39 | $47,26 | $45,24 | 5,16M |
| 2026-06-29 | $45,71 | -0,44 % | $46,53 | $46,70 | $45,21 | 2,05M |
| 2026-06-26 | $45,91 | +3,42 % | $44,46 | $46,13 | $44,15 | 4,23M |
| 2026-06-25 | $44,39 | -2,16 % | $45,22 | $45,44 | $44,08 | 1,91M |
| 2026-06-24 | $45,37 | +1,84 % | $44,72 | $46,44 | $44,54 | 2,35M |
| 2026-06-23 | $44,55 | -0,85 % | $45,51 | $45,51 | $44,17 | 2,26M |
| 2026-06-22 | $44,93 | -4,30 % | $47,00 | $47,01 | $44,21 | 3,10M |
| 2026-06-18 | $46,95 | +0,47 % | $46,82 | $48,29 | $45,94 | 10,23M |
| 2026-06-17 | $46,73 | -2,54 % | $47,47 | $48,67 | $46,50 | 4,02M |
| 2026-06-16 | $47,95 | -4,01 % | $49,50 | $49,63 | $47,01 | 5,76M |
| 2026-06-15 | $49,96 | -15,22 % | $52,03 | $52,87 | $48,31 | 6,97M |
| 2026-06-12 | $58,92 | -3,98 % | $61,68 | $61,96 | $58,17 | 1,53M |
| 2026-06-11 | $61,36 | +0,54 % | $61,48 | $61,92 | $60,95 | 772,30K |
| 2026-06-10 | $61,03 | +0,21 % | $61,13 | $61,78 | $60,09 | 980,00K |
| 2026-06-09 | $60,90 | +0,93 % | $60,63 | $61,24 | $60,05 | 1,13M |
| 2026-06-08 | $60,34 | +0,77 % | $59,44 | $60,50 | $58,87 | 1,08M |
| 2026-06-05 | $59,88 | +1,96 % | $58,91 | $60,10 | $58,91 | 918,10K |
| 2026-06-04 | $58,73 | +2,25 % | $58,28 | $59,84 | $58,08 | 588,30K |
| 2026-06-03 | $57,44 | -2,06 % | $58,43 | $58,83 | $57,24 | 802,70K |
| 2026-06-02 | $58,65 | -1,99 % | $59,92 | $60,31 | $58,03 | 1,34M |
| 2026-06-01 | $59,84 | +4,27 % | $57,44 | $60,10 | $57,15 | 924,40K |
| 2026-05-29 | $57,39 | -3,11 % | $58,72 | $58,94 | $57,04 | 2,68M |
| 2026-05-28 | $59,23 | +1,04 % | $58,27 | $59,23 | $57,67 | 857,90K |
| 2026-05-27 | $58,62 | +0,93 % | $58,08 | $59,28 | $57,85 | 975,20K |
| 2026-05-26 | $58,08 | +1,47 % | $57,17 | $58,14 | $57,05 | 587,40K |
| 2026-05-22 | $57,24 | -0,68 % | $57,57 | $58,59 | $56,89 | 1,21M |