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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $63,16 | +1,38 % | $62,86 | $63,65 | $61,88 | 27,80K |
| 2026-10-01 | $62,30 | +0,78 % | $61,86 | $62,43 | $60,51 | 36,20K |
| 2026-09-30 | $61,82 | -1,04 % | $62,64 | $62,66 | $60,89 | 25,70K |
| 2026-09-29 | $62,47 | -0,45 % | $62,85 | $62,91 | $61,56 | 27,60K |
| 2026-09-28 | $62,75 | +0,16 % | $62,42 | $63,09 | $62,00 | 71,40K |
| 2026-09-25 | $62,65 | +0,63 % | $62,42 | $62,86 | $61,55 | 25,10K |
| 2026-09-24 | $62,26 | +1,70 % | $61,79 | $62,50 | $60,76 | 56,30K |
| 2026-09-23 | $61,22 | -2,47 % | $62,72 | $63,00 | $61,15 | 34,70K |
| 2026-09-22 | $62,77 | -0,71 % | $63,42 | $63,97 | $61,85 | 47,40K |
| 2026-09-21 | $63,22 | -0,89 % | $63,69 | $64,08 | $62,51 | 39,50K |
| 2026-09-18 | $63,79 | +1,03 % | $62,74 | $64,15 | $62,00 | 47,60K |
| 2026-09-17 | $63,14 | -0,61 % | $64,11 | $64,11 | $63,00 | 23,30K |
| 2026-09-16 | $63,53 | -1,14 % | $64,13 | $64,50 | $62,20 | 48,60K |
| 2026-09-15 | $64,26 | +1,58 % | $63,25 | $64,35 | $62,71 | 58,70K |
| 2026-09-14 | $63,26 | -0,44 % | $63,72 | $64,12 | $62,66 | 21,80K |
| 2026-09-11 | $63,54 | +0,41 % | $63,48 | $64,11 | $62,47 | 32,60K |
| 2026-09-10 | $63,28 | +0,81 % | $62,88 | $63,28 | $61,50 | 43,50K |
| 2026-09-09 | $62,77 | -0,55 % | $62,42 | $62,97 | $61,68 | 42,20K |
| 2026-09-08 | $63,12 | -1,77 % | $64,21 | $64,37 | $62,82 | 30,40K |
| 2026-09-04 | $64,26 | +1,68 % | $62,67 | $64,45 | $62,64 | 33,80K |
| 2026-09-03 | $63,20 | +0,13 % | $63,52 | $64,18 | $63,04 | 18,80K |
| 2026-09-02 | $63,12 | +3,07 % | $61,58 | $63,29 | $61,00 | 57,30K |
| 2026-09-01 | $61,24 | -1,15 % | $61,86 | $62,07 | $61,22 | 60,40K |
| 2026-08-31 | $61,95 | -0,18 % | $62,15 | $62,25 | $61,35 | 19,40K |
| 2026-08-28 | $62,06 | -0,02 % | $62,18 | $63,26 | $61,29 | 20,80K |
| 2026-08-27 | $62,07 | -0,02 % | $61,65 | $62,37 | $60,41 | 31,70K |
| 2026-08-26 | $62,08 | -0,03 % | $62,24 | $62,70 | $61,47 | 29,20K |
| 2026-08-25 | $62,10 | +0,40 % | $61,99 | $62,23 | $61,22 | 32,50K |
| 2026-08-24 | $61,85 | -0,26 % | $62,20 | $63,00 | $61,85 | 26,00K |
| 2026-08-21 | $62,01 | -0,14 % | $62,25 | $63,27 | $60,58 | 41,40K |
| 2026-08-20 | $62,10 | +0,40 % | $61,78 | $62,15 | $61,00 | 22,40K |
| 2026-08-19 | $61,85 | -2,17 % | $63,62 | $63,62 | $61,68 | 32,90K |
| 2026-08-18 | $63,22 | -0,97 % | $63,50 | $64,39 | $62,66 | 33,00K |
| 2026-08-17 | $63,84 | -0,34 % | $64,04 | $65,41 | $63,43 | 44,80K |
| 2026-08-14 | $64,06 | -0,17 % | $64,19 | $64,38 | $63,44 | 20,10K |
| 2026-08-13 | $64,17 | +0,02 % | $64,21 | $64,76 | $63,42 | 17,00K |
| 2026-08-12 | $64,16 | +1,65 % | $63,24 | $64,16 | $62,57 | 28,40K |
| 2026-08-11 | $63,12 | +2,15 % | $61,86 | $63,71 | $61,86 | 30,40K |
| 2026-08-10 | $61,79 | -0,85 % | $62,32 | $62,32 | $60,86 | 66,40K |
| 2026-08-07 | $62,32 | -1,14 % | $63,19 | $63,19 | $61,94 | 29,90K |
| 2026-08-06 | $63,04 | -0,57 % | $63,53 | $63,53 | $61,70 | 28,70K |
| 2026-08-05 | $63,40 | -0,60 % | $64,00 | $64,00 | $63,00 | 22,30K |
| 2026-08-04 | $63,78 | +1,22 % | $63,01 | $64,00 | $62,76 | 35,40K |
| 2026-08-03 | $63,01 | -0,24 % | $60,87 | $64,20 | $60,87 | 26,10K |
| 2026-07-31 | $63,16 | +0,08 % | $62,87 | $63,50 | $61,88 | 28,80K |
| 2026-07-30 | $63,11 | -1,51 % | $64,30 | $64,30 | $62,41 | 26,60K |
| 2026-07-29 | $64,08 | +0,14 % | $63,84 | $64,75 | $63,20 | 30,10K |
| 2026-07-28 | $63,99 | +1,41 % | $63,30 | $64,63 | $62,68 | 39,10K |
| 2026-07-27 | $63,10 | +1,32 % | $62,35 | $63,47 | $61,28 | 42,60K |
| 2026-07-24 | $62,28 | -0,84 % | $61,83 | $63,06 | $59,76 | 46,90K |
| 2026-07-23 | $62,81 | +1,82 % | $61,04 | $62,81 | $60,00 | 35,90K |
| 2026-07-22 | $61,69 | -2,85 % | $63,01 | $63,22 | $60,01 | 112,30K |
| 2026-07-21 | $63,50 | +0,81 % | $62,98 | $63,77 | $62,22 | 32,00K |
| 2026-07-20 | $62,99 | +0,66 % | $62,45 | $63,27 | $62,07 | 25,10K |
| 2026-07-17 | $62,58 | -1,43 % | $63,00 | $63,09 | $61,36 | 44,90K |
| 2026-07-16 | $63,49 | +2,12 % | $62,17 | $64,28 | $62,17 | 36,70K |
| 2026-07-15 | $62,17 | +0,57 % | $61,90 | $63,39 | $60,10 | 27,00K |
| 2026-07-14 | $61,82 | -0,67 % | $62,29 | $63,03 | $61,57 | 36,70K |
| 2026-07-13 | $62,24 | +0,73 % | $61,95 | $63,01 | $61,02 | 48,50K |
| 2026-07-10 | $61,79 | +0,83 % | $61,40 | $61,81 | $60,52 | 31,40K |
| 2026-07-09 | $61,28 | +0,49 % | $60,15 | $62,00 | $60,15 | 28,80K |
| 2026-07-08 | $60,98 | -1,20 % | $61,28 | $62,41 | $60,41 | 42,30K |
| 2026-07-07 | $61,72 | -3,49 % | $62,85 | $63,72 | $61,69 | 37,70K |
| 2026-07-06 | $63,95 | +0,52 % | $63,12 | $64,48 | $62,51 | 73,10K |
| 2026-07-02 | $63,62 | -0,34 % | $64,03 | $64,88 | $62,09 | 48,10K |
| 2026-07-01 | $63,84 | +1,98 % | $62,99 | $64,42 | $61,58 | 75,80K |
| 2026-06-30 | $62,60 | -2,19 % | $63,98 | $64,67 | $62,54 | 38,90K |
| 2026-06-29 | $64,00 | +1,25 % | $62,79 | $64,31 | $62,16 | 34,20K |
| 2026-06-26 | $63,21 | +1,23 % | $62,45 | $63,98 | $61,92 | 144,50K |
| 2026-06-25 | $62,44 | +0,84 % | $61,92 | $62,47 | $60,66 | 21,40K |
| 2026-06-24 | $61,92 | -1,89 % | $63,00 | $63,99 | $61,92 | 23,90K |
| 2026-06-23 | $63,11 | +1,72 % | $62,20 | $63,54 | $61,80 | 29,10K |
| 2026-06-22 | $62,04 | +0,96 % | $61,45 | $62,04 | $60,79 | 16,30K |
| 2026-06-18 | $61,45 | +2,04 % | $60,98 | $61,51 | $60,64 | 17,80K |
| 2026-06-17 | $60,22 | -0,91 % | $61,12 | $61,72 | $59,49 | 15,30K |
| 2026-06-16 | $60,77 | +1,81 % | $59,69 | $60,87 | $59,34 | 50,70K |
| 2026-06-15 | $59,69 | -1,86 % | $60,87 | $62,01 | $58,63 | 16,80K |
| 2026-06-12 | $60,82 | +1,40 % | $59,70 | $61,08 | $59,70 | 17,30K |
| 2026-06-11 | $59,98 | +0,52 % | $59,75 | $60,30 | $59,30 | 17,10K |
| 2026-06-10 | $59,67 | -2,39 % | $61,13 | $61,13 | $59,41 | 35,30K |
| 2026-06-09 | $61,13 | +3,73 % | $59,75 | $62,84 | $59,75 | 22,10K |
| 2026-06-08 | $58,93 | +0,34 % | $58,31 | $60,05 | $57,36 | 32,30K |
| 2026-06-05 | $58,73 | +1,26 % | $60,00 | $60,00 | $57,65 | 28,00K |
| 2026-06-04 | $58,00 | +3,61 % | $56,10 | $58,00 | $56,10 | 15,30K |
| 2026-06-03 | $55,98 | -1,22 % | $56,54 | $56,72 | $55,13 | 21,50K |
| 2026-06-02 | $56,67 | -0,61 % | $56,59 | $57,57 | $56,59 | 18,60K |
| 2026-06-01 | $57,02 | -1,91 % | $57,45 | $57,58 | $55,80 | 12,30K |
| 2026-05-29 | $58,13 | -0,60 % | $59,02 | $59,31 | $58,13 | 12,60K |
| 2026-05-28 | $58,48 | -0,68 % | $58,74 | $59,14 | $58,07 | 15,10K |
| 2026-05-27 | $58,88 | +2,83 % | $57,27 | $59,01 | $57,27 | 18,70K |