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 | $84,63 | -0,84 % | $85,76 | $85,90 | $84,18 | 241,50K |
| 2026-09-29 | $85,35 | -1,47 % | $87,20 | $87,26 | $84,64 | 219,70K |
| 2026-09-28 | $86,62 | +0,19 % | $86,33 | $87,33 | $85,72 | 160,70K |
| 2026-09-25 | $86,46 | -0,31 % | $86,45 | $87,23 | $85,25 | 147,40K |
| 2026-09-24 | $86,73 | +1,32 % | $85,54 | $87,77 | $85,54 | 118,20K |
| 2026-09-23 | $85,60 | -1,23 % | $86,77 | $87,54 | $85,55 | 257,20K |
| 2026-09-22 | $86,67 | -1,68 % | $88,91 | $89,09 | $86,42 | 249,60K |
| 2026-09-21 | $88,15 | +2,81 % | $86,12 | $88,39 | $86,12 | 170,40K |
| 2026-09-18 | $85,74 | -0,19 % | $85,49 | $87,00 | $85,13 | 757,80K |
| 2026-09-17 | $85,90 | -1,47 % | $87,18 | $87,23 | $85,69 | 116,40K |
| 2026-09-16 | $87,18 | +0,26 % | $87,25 | $88,34 | $86,61 | 90,60K |
| 2026-09-15 | $86,95 | -0,67 % | $87,53 | $87,53 | $86,39 | 138,90K |
| 2026-09-14 | $87,54 | +0,59 % | $87,45 | $88,09 | $86,56 | 128,00K |
| 2026-09-11 | $87,03 | +0,05 % | $87,58 | $88,27 | $86,50 | 97,80K |
| 2026-09-10 | $86,99 | -1,87 % | $88,14 | $89,38 | $86,56 | 166,80K |
| 2026-09-09 | $88,65 | +1,60 % | $87,31 | $89,10 | $86,31 | 234,00K |
| 2026-09-08 | $87,25 | -1,28 % | $88,05 | $89,09 | $86,24 | 323,50K |
| 2026-09-04 | $88,38 | -1,47 % | $89,63 | $90,53 | $88,24 | 145,60K |
| 2026-09-03 | $89,70 | -0,54 % | $90,59 | $91,12 | $88,60 | 158,50K |
| 2026-09-02 | $90,19 | +0,56 % | $89,66 | $91,02 | $89,64 | 143,20K |
| 2026-09-01 | $89,69 | -2,57 % | $91,30 | $91,76 | $89,63 | 128,70K |
| 2026-08-31 | $92,06 | -1,46 % | $92,99 | $93,19 | $91,64 | 126,10K |
| 2026-08-28 | $93,42 | -0,71 % | $94,16 | $94,56 | $92,84 | 84,30K |
| 2026-08-27 | $94,09 | -1,33 % | $94,57 | $95,12 | $93,23 | 125,30K |
| 2026-08-26 | $95,36 | -0,93 % | $96,79 | $96,79 | $95,25 | 78,50K |
| 2026-08-25 | $96,26 | -1,96 % | $97,75 | $97,87 | $95,57 | 106,30K |
| 2026-08-24 | $98,18 | +1,72 % | $96,60 | $98,79 | $96,59 | 144,80K |
| 2026-08-21 | $96,52 | +0,96 % | $96,07 | $96,71 | $95,52 | 47,00K |
| 2026-08-20 | $95,60 | -0,42 % | $95,79 | $96,44 | $94,40 | 87,90K |
| 2026-08-19 | $96,00 | +2,98 % | $93,99 | $96,16 | $93,45 | 107,30K |
| 2026-08-18 | $93,22 | -0,26 % | $93,86 | $94,37 | $93,13 | 79,10K |
| 2026-08-17 | $93,46 | -1,94 % | $95,31 | $95,31 | $92,84 | 149,50K |
| 2026-08-14 | $95,31 | +0,64 % | $95,87 | $96,50 | $94,88 | 149,80K |
| 2026-08-13 | $94,70 | +0,05 % | $95,00 | $96,06 | $94,34 | 131,90K |
| 2026-08-12 | $94,65 | +1,29 % | $93,20 | $95,82 | $92,03 | 155,00K |
| 2026-08-11 | $93,44 | -0,47 % | $93,61 | $94,34 | $92,14 | 104,00K |
| 2026-08-10 | $93,88 | -0,09 % | $93,01 | $94,25 | $92,95 | 130,60K |
| 2026-08-07 | $93,96 | +2,96 % | $91,69 | $94,55 | $90,81 | 147,30K |
| 2026-08-06 | $91,26 | +3,34 % | $86,24 | $91,77 | $86,24 | 194,00K |
| 2026-08-05 | $88,31 | -0,24 % | $89,23 | $89,29 | $87,55 | 141,20K |
| 2026-08-04 | $88,52 | -0,77 % | $89,71 | $89,71 | $88,45 | 151,90K |
| 2026-08-03 | $89,21 | -0,67 % | $90,59 | $90,96 | $88,45 | 288,80K |
| 2026-07-31 | $89,81 | -2,37 % | $91,83 | $92,15 | $88,96 | 151,80K |
| 2026-07-30 | $91,99 | -1,61 % | $93,50 | $93,50 | $90,37 | 151,30K |
| 2026-07-29 | $93,50 | +0,65 % | $93,12 | $94,98 | $92,68 | 183,60K |
| 2026-07-28 | $92,90 | +2,94 % | $91,07 | $93,41 | $90,91 | 115,90K |
| 2026-07-27 | $90,25 | +1,31 % | $90,07 | $90,67 | $89,75 | 183,50K |
| 2026-07-24 | $89,08 | +0,42 % | $89,03 | $89,35 | $87,27 | 119,60K |
| 2026-07-23 | $88,71 | -0,63 % | $89,35 | $89,35 | $87,87 | 104,90K |
| 2026-07-22 | $89,27 | -0,94 % | $90,62 | $90,73 | $89,18 | 111,00K |
| 2026-07-21 | $90,12 | -1,15 % | $90,43 | $91,06 | $89,16 | 99,30K |
| 2026-07-20 | $91,17 | -2,89 % | $93,88 | $94,50 | $91,07 | 167,40K |
| 2026-07-17 | $93,88 | +1,76 % | $91,87 | $94,04 | $91,69 | 178,00K |
| 2026-07-16 | $92,26 | +0,82 % | $91,75 | $92,42 | $90,91 | 178,00K |
| 2026-07-15 | $91,51 | -0,68 % | $91,86 | $94,06 | $90,02 | 197,30K |
| 2026-07-14 | $92,14 | +0,55 % | $91,39 | $93,28 | $91,12 | 143,20K |
| 2026-07-13 | $91,64 | +3,91 % | $88,44 | $92,98 | $88,44 | 210,10K |
| 2026-07-10 | $88,19 | -0,19 % | $89,10 | $89,35 | $87,94 | 199,60K |
| 2026-07-09 | $88,36 | -0,79 % | $88,50 | $89,29 | $87,00 | 253,00K |
| 2026-07-08 | $89,06 | -2,50 % | $90,77 | $90,77 | $89,01 | 194,90K |
| 2026-07-07 | $91,34 | -0,25 % | $91,98 | $92,69 | $90,97 | 189,80K |
| 2026-07-06 | $91,57 | +0,75 % | $91,03 | $92,53 | $90,97 | 152,80K |
| 2026-07-02 | $90,89 | +0,50 % | $91,67 | $91,67 | $89,57 | 169,70K |
| 2026-07-01 | $90,44 | +3,31 % | $88,06 | $92,08 | $88,02 | 216,40K |
| 2026-06-30 | $87,54 | +1,61 % | $85,85 | $87,82 | $84,93 | 135,70K |
| 2026-06-29 | $86,15 | +1,50 % | $85,62 | $86,34 | $84,14 | 249,60K |
| 2026-06-26 | $84,88 | +2,31 % | $82,98 | $85,67 | $82,95 | 336,50K |
| 2026-06-25 | $82,96 | +0,40 % | $82,65 | $85,02 | $81,54 | 133,50K |
| 2026-06-24 | $82,63 | +0,33 % | $82,21 | $84,03 | $81,90 | 337,80K |
| 2026-06-23 | $82,36 | -0,04 % | $82,18 | $83,77 | $82,18 | 155,20K |
| 2026-06-22 | $82,39 | -2,01 % | $83,71 | $84,01 | $82,32 | 141,00K |
| 2026-06-18 | $84,08 | +0,83 % | $82,86 | $84,61 | $82,86 | 375,30K |
| 2026-06-17 | $83,39 | +0,80 % | $83,08 | $84,91 | $83,08 | 131,20K |
| 2026-06-16 | $82,73 | -0,64 % | $83,51 | $84,17 | $81,67 | 176,70K |
| 2026-06-15 | $83,26 | +1,55 % | $82,82 | $84,85 | $82,26 | 127,80K |
| 2026-06-12 | $81,99 | -1,57 % | $83,44 | $84,09 | $81,23 | 151,90K |
| 2026-06-11 | $83,30 | +1,96 % | $81,70 | $83,56 | $81,65 | 79,70K |
| 2026-06-10 | $81,70 | +0,64 % | $81,64 | $82,86 | $81,34 | 79,80K |
| 2026-06-09 | $81,18 | +1,15 % | $80,60 | $82,80 | $80,60 | 105,60K |
| 2026-06-08 | $80,26 | -0,84 % | $81,88 | $81,88 | $79,84 | 136,80K |
| 2026-06-05 | $80,94 | +2,25 % | $78,92 | $81,43 | $78,92 | 140,90K |
| 2026-06-04 | $79,16 | -0,71 % | $80,41 | $82,07 | $78,73 | 109,60K |
| 2026-06-03 | $79,73 | -3,51 % | $82,73 | $82,73 | $78,63 | 187,70K |
| 2026-06-02 | $82,63 | -1,84 % | $84,14 | $84,14 | $82,28 | 111,10K |
| 2026-06-01 | $84,18 | +0,24 % | $83,62 | $85,14 | $83,53 | 109,60K |
| 2026-05-29 | $83,98 | +0,45 % | $82,93 | $84,79 | $82,93 | 99,70K |
| 2026-05-28 | $83,60 | +0,78 % | $82,28 | $83,79 | $81,97 | 75,70K |
| 2026-05-27 | $82,95 | -1,67 % | $84,01 | $85,83 | $82,70 | 94,10K |
| 2026-05-26 | $84,36 | +2,99 % | $81,93 | $84,79 | $81,72 | 154,00K |
| 2026-05-22 | $81,91 | -0,49 % | $81,96 | $82,84 | $81,16 | 157,90K |