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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $62,65 | +0,27 % | $62,48 | $63,59 | $62,48 | 4,00M |
| 2026-09-29 | $62,48 | -0,92 % | $62,83 | $62,88 | $61,89 | 3,62M |
| 2026-09-28 | $63,06 | -0,02 % | $62,81 | $63,74 | $62,00 | 2,96M |
| 2026-09-25 | $63,07 | -1,21 % | $63,60 | $63,60 | $62,62 | 3,65M |
| 2026-09-24 | $63,84 | -0,19 % | $63,80 | $64,35 | $63,26 | 4,09M |
| 2026-09-23 | $63,96 | -0,45 % | $64,11 | $64,11 | $63,09 | 4,68M |
| 2026-09-22 | $64,25 | -0,83 % | $65,10 | $65,39 | $63,90 | 5,08M |
| 2026-09-21 | $64,79 | +0,53 % | $64,79 | $65,74 | $64,51 | 6,04M |
| 2026-09-18 | $64,45 | -0,82 % | $64,41 | $64,90 | $63,57 | 13,25M |
| 2026-09-17 | $64,98 | -1,78 % | $66,07 | $66,28 | $64,88 | 4,20M |
| 2026-09-16 | $66,16 | -2,09 % | $67,42 | $67,72 | $65,53 | 4,58M |
| 2026-09-15 | $67,57 | -1,40 % | $67,75 | $68,42 | $67,12 | 4,59M |
| 2026-09-14 | $68,53 | +3,93 % | $66,95 | $68,74 | $66,75 | 4,58M |
| 2026-09-11 | $65,94 | +1,17 % | $65,43 | $66,07 | $65,09 | 2,99M |
| 2026-09-10 | $65,18 | +2,07 % | $63,89 | $65,49 | $62,93 | 4,64M |
| 2026-09-09 | $63,86 | -2,10 % | $64,14 | $65,21 | $63,47 | 7,43M |
| 2026-09-08 | $65,23 | -0,29 % | $65,07 | $65,26 | $63,69 | 4,03M |
| 2026-09-04 | $65,42 | -3,38 % | $67,07 | $67,52 | $65,17 | 4,82M |
| 2026-09-03 | $67,71 | +0,28 % | $68,23 | $68,72 | $67,14 | 3,94M |
| 2026-09-02 | $67,52 | +2,41 % | $66,05 | $68,17 | $66,01 | 4,72M |
| 2026-09-01 | $65,93 | -2,11 % | $67,18 | $67,58 | $65,84 | 4,93M |
| 2026-08-31 | $67,35 | -1,56 % | $68,28 | $68,28 | $67,01 | 6,17M |
| 2026-08-28 | $68,42 | +1,79 % | $67,61 | $69,11 | $67,40 | 3,62M |
| 2026-08-27 | $67,22 | -3,42 % | $69,60 | $69,60 | $66,98 | 5,37M |
| 2026-08-26 | $69,60 | -1,04 % | $70,33 | $70,33 | $69,26 | 5,13M |
| 2026-08-25 | $70,33 | +1,62 % | $69,50 | $70,43 | $68,56 | 4,27M |
| 2026-08-24 | $69,21 | +0,98 % | $69,14 | $69,45 | $68,45 | 4,64M |
| 2026-08-21 | $68,54 | +0,85 % | $68,05 | $69,58 | $68,05 | 5,73M |
| 2026-08-20 | $67,96 | 0,00 % | $68,43 | $68,89 | $67,89 | 5,78M |
| 2026-08-19 | $67,96 | -1,55 % | $69,19 | $69,39 | $67,62 | 6,08M |
| 2026-08-18 | $69,03 | -0,23 % | $69,65 | $70,95 | $69,00 | 5,60M |
| 2026-08-17 | $69,19 | +0,22 % | $68,91 | $69,71 | $68,50 | 6,65M |
| 2026-08-14 | $69,04 | +5,49 % | $67,58 | $69,25 | $67,15 | 7,50M |
| 2026-08-13 | $65,45 | +3,81 % | $63,14 | $65,48 | $62,90 | 3,73M |
| 2026-08-12 | $63,05 | +1,46 % | $61,60 | $63,11 | $61,36 | 3,93M |
| 2026-08-11 | $62,14 | -2,02 % | $63,50 | $63,76 | $61,88 | 4,87M |
| 2026-08-10 | $63,42 | -0,95 % | $62,72 | $63,85 | $61,99 | 4,93M |
| 2026-08-07 | $64,03 | +3,63 % | $62,38 | $64,28 | $62,38 | 6,69M |
| 2026-08-06 | $61,79 | +5,30 % | $60,09 | $62,47 | $59,42 | 8,57M |
| 2026-08-05 | $58,68 | -0,68 % | $59,27 | $59,46 | $57,69 | 7,34M |
| 2026-08-04 | $59,08 | +0,65 % | $58,03 | $59,15 | $57,09 | 5,64M |
| 2026-08-03 | $58,70 | +0,81 % | $59,25 | $60,23 | $58,55 | 3,77M |
| 2026-07-31 | $58,23 | -1,00 % | $58,95 | $58,95 | $57,74 | 3,84M |
| 2026-07-30 | $58,82 | -0,22 % | $58,07 | $58,88 | $57,46 | 2,91M |
| 2026-07-29 | $58,95 | +2,13 % | $58,27 | $59,01 | $57,78 | 3,92M |
| 2026-07-28 | $57,72 | +1,91 % | $56,90 | $58,25 | $56,75 | 2,42M |
| 2026-07-27 | $56,64 | +2,40 % | $55,90 | $57,67 | $55,75 | 4,00M |
| 2026-07-24 | $55,31 | +0,40 % | $55,25 | $55,87 | $55,05 | 2,49M |
| 2026-07-23 | $55,09 | -2,41 % | $56,60 | $56,60 | $54,40 | 4,34M |
| 2026-07-22 | $56,45 | -1,95 % | $57,83 | $57,83 | $56,34 | 2,66M |
| 2026-07-21 | $57,57 | +0,16 % | $56,99 | $57,85 | $56,85 | 3,34M |
| 2026-07-20 | $57,48 | -0,24 % | $57,60 | $58,92 | $56,91 | 5,26M |
| 2026-07-17 | $57,62 | +1,43 % | $57,39 | $57,67 | $56,33 | 6,98M |
| 2026-07-16 | $56,81 | +1,46 % | $56,67 | $56,96 | $55,82 | 4,79M |
| 2026-07-15 | $55,99 | +2,04 % | $55,01 | $56,24 | $54,86 | 5,09M |
| 2026-07-14 | $54,87 | -1,84 % | $54,91 | $55,54 | $54,67 | 3,28M |
| 2026-07-13 | $55,90 | +3,29 % | $54,76 | $56,19 | $54,39 | 5,36M |
| 2026-07-10 | $54,12 | +0,71 % | $54,88 | $55,45 | $53,60 | 3,90M |
| 2026-07-09 | $53,74 | +0,66 % | $52,88 | $54,23 | $52,82 | 12,46M |
| 2026-07-08 | $53,39 | -2,79 % | $55,24 | $55,24 | $52,92 | 5,78M |
| 2026-07-07 | $54,92 | -1,70 % | $56,80 | $56,80 | $54,84 | 5,80M |
| 2026-07-06 | $55,87 | -1,08 % | $56,57 | $56,69 | $55,04 | 6,50M |
| 2026-07-02 | $56,48 | +4,34 % | $54,38 | $56,63 | $53,94 | 9,12M |
| 2026-07-01 | $54,13 | +3,78 % | $53,73 | $55,01 | $53,11 | 9,10M |
| 2026-06-30 | $52,16 | +3,51 % | $50,62 | $52,65 | $50,17 | 13,49M |
| 2026-06-29 | $50,39 | +0,58 % | $50,19 | $51,47 | $49,71 | 6,59M |
| 2026-06-26 | $50,10 | +2,54 % | $48,99 | $50,54 | $48,50 | 9,55M |
| 2026-06-25 | $48,86 | -1,89 % | $49,39 | $50,00 | $48,34 | 9,20M |
| 2026-06-24 | $49,80 | +2,07 % | $48,98 | $50,88 | $48,80 | 9,99M |
| 2026-06-23 | $48,79 | -1,21 % | $49,91 | $49,91 | $48,60 | 8,13M |
| 2026-06-22 | $49,39 | -5,44 % | $51,69 | $51,84 | $48,55 | 11,67M |
| 2026-06-18 | $52,23 | +1,77 % | $51,39 | $52,98 | $50,68 | 24,32M |
| 2026-06-17 | $51,32 | -1,95 % | $52,01 | $54,00 | $51,14 | 16,63M |
| 2026-06-16 | $52,34 | -4,42 % | $53,82 | $54,51 | $51,38 | 23,23M |
| 2026-06-15 | $54,76 | -16,84 % | $56,98 | $58,40 | $53,24 | 33,62M |
| 2026-06-12 | $65,85 | -3,59 % | $68,73 | $68,85 | $64,80 | 3,50M |
| 2026-06-11 | $68,30 | +0,44 % | $68,00 | $69,18 | $67,87 | 3,31M |
| 2026-06-10 | $68,00 | -0,47 % | $68,20 | $68,93 | $66,82 | 2,61M |
| 2026-06-09 | $68,32 | +1,30 % | $67,47 | $68,54 | $67,28 | 1,83M |
| 2026-06-08 | $67,44 | +0,82 % | $66,89 | $67,72 | $66,07 | 2,85M |
| 2026-06-05 | $66,89 | +2,06 % | $65,76 | $67,08 | $64,85 | 2,61M |
| 2026-06-04 | $65,54 | +1,96 % | $64,50 | $66,91 | $64,50 | 2,80M |
| 2026-06-03 | $64,28 | -2,15 % | $66,03 | $66,03 | $64,08 | 2,25M |
| 2026-06-02 | $65,69 | -1,68 % | $66,93 | $67,24 | $65,00 | 2,68M |
| 2026-06-01 | $66,81 | +4,52 % | $64,29 | $66,91 | $63,99 | 3,11M |
| 2026-05-29 | $63,92 | -2,90 % | $65,56 | $65,56 | $63,40 | 4,34M |
| 2026-05-28 | $65,83 | +0,53 % | $65,34 | $65,94 | $64,19 | 2,07M |
| 2026-05-27 | $65,48 | +0,80 % | $64,53 | $66,03 | $64,53 | 1,92M |
| 2026-05-26 | $64,96 | +1,53 % | $64,07 | $65,09 | $63,64 | 1,86M |
| 2026-05-22 | $63,98 | -0,44 % | $64,51 | $65,46 | $63,72 | 1,56M |