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 | $65,37 | -1,64 % | $66,35 | $66,55 | $65,37 | 2,69M |
| 2026-09-29 | $66,46 | -0,48 % | $66,32 | $66,76 | $65,61 | 3,31M |
| 2026-09-28 | $66,78 | +0,23 % | $66,29 | $67,10 | $65,96 | 4,17M |
| 2026-09-25 | $66,63 | +0,38 % | $66,20 | $67,01 | $65,75 | 4,16M |
| 2026-09-24 | $66,38 | +0,44 % | $66,14 | $66,48 | $65,19 | 3,97M |
| 2026-09-23 | $66,09 | -0,27 % | $66,16 | $66,46 | $65,63 | 3,17M |
| 2026-09-22 | $66,27 | +2,25 % | $66,28 | $67,09 | $66,00 | 3,94M |
| 2026-09-21 | $64,81 | +1,06 % | $64,24 | $65,10 | $63,71 | 3,50M |
| 2026-09-18 | $64,13 | -0,49 % | $64,26 | $64,70 | $63,89 | 7,62M |
| 2026-09-17 | $64,44 | +1,50 % | $63,95 | $65,25 | $62,99 | 4,51M |
| 2026-09-16 | $63,49 | -0,91 % | $64,09 | $64,46 | $63,28 | 3,22M |
| 2026-09-15 | $64,07 | -0,28 % | $64,25 | $64,64 | $63,61 | 4,26M |
| 2026-09-14 | $64,25 | +0,50 % | $64,48 | $65,27 | $63,89 | 2,73M |
| 2026-09-11 | $63,93 | -0,48 % | $64,96 | $65,40 | $63,22 | 3,20M |
| 2026-09-10 | $64,24 | -1,43 % | $64,59 | $64,95 | $63,63 | 3,12M |
| 2026-09-09 | $65,17 | -2,40 % | $66,32 | $67,00 | $65,03 | 3,57M |
| 2026-09-08 | $66,78 | -3,03 % | $67,95 | $68,09 | $66,74 | 3,12M |
| 2026-09-04 | $68,86 | -1,23 % | $68,99 | $69,26 | $68,49 | 2,81M |
| 2026-09-03 | $69,72 | -1,19 % | $71,02 | $71,36 | $68,50 | 3,27M |
| 2026-09-02 | $70,56 | +0,20 % | $70,48 | $71,88 | $70,21 | 2,07M |
| 2026-09-01 | $70,42 | -1,14 % | $71,25 | $71,74 | $70,25 | 2,78M |
| 2026-08-31 | $71,23 | -0,69 % | $71,30 | $71,55 | $70,29 | 3,39M |
| 2026-08-28 | $71,72 | -1,04 % | $72,82 | $73,00 | $71,57 | 2,00M |
| 2026-08-27 | $72,48 | -1,13 % | $72,88 | $73,40 | $72,08 | 2,96M |
| 2026-08-26 | $73,31 | -0,81 % | $73,76 | $74,24 | $73,28 | 2,04M |
| 2026-08-25 | $73,91 | -0,38 % | $73,87 | $74,39 | $73,15 | 2,01M |
| 2026-08-24 | $74,19 | -0,84 % | $74,86 | $75,24 | $73,98 | 2,50M |
| 2026-08-21 | $74,82 | +1,03 % | $74,16 | $75,01 | $73,69 | 2,25M |
| 2026-08-20 | $74,06 | -0,75 % | $74,30 | $75,65 | $74,00 | 2,50M |
| 2026-08-19 | $74,62 | +2,74 % | $73,35 | $75,44 | $73,11 | 2,94M |
| 2026-08-18 | $72,63 | +0,36 % | $72,94 | $73,56 | $72,58 | 3,32M |
| 2026-08-17 | $72,37 | -1,79 % | $73,36 | $73,47 | $72,13 | 2,25M |
| 2026-08-14 | $73,69 | -0,14 % | $73,85 | $74,01 | $73,36 | 1,62M |
| 2026-08-13 | $73,79 | +2,09 % | $72,92 | $73,97 | $72,54 | 2,28M |
| 2026-08-12 | $72,28 | -0,65 % | $71,72 | $72,75 | $71,01 | 2,84M |
| 2026-08-11 | $72,75 | -0,26 % | $72,59 | $73,22 | $72,20 | 2,23M |
| 2026-08-10 | $72,94 | +1,63 % | $71,23 | $73,43 | $71,23 | 3,25M |
| 2026-08-07 | $71,77 | +2,08 % | $70,24 | $71,92 | $69,67 | 2,94M |
| 2026-08-06 | $70,31 | +0,10 % | $70,41 | $71,00 | $69,58 | 4,35M |
| 2026-08-05 | $70,24 | -0,03 % | $70,33 | $71,04 | $69,72 | 2,79M |
| 2026-08-04 | $70,26 | +0,76 % | $69,47 | $70,36 | $68,85 | 3,43M |
| 2026-08-03 | $69,73 | +2,51 % | $69,61 | $70,27 | $68,84 | 4,37M |
| 2026-07-31 | $68,02 | -2,75 % | $68,84 | $69,02 | $67,15 | 5,13M |
| 2026-07-30 | $69,94 | -2,73 % | $71,37 | $71,82 | $68,26 | 7,67M |
| 2026-07-29 | $71,90 | +12,15 % | $69,32 | $72,04 | $68,08 | 15,27M |
| 2026-07-28 | $64,11 | +4,89 % | $61,40 | $64,25 | $61,40 | 7,99M |
| 2026-07-27 | $61,12 | +0,89 % | $62,04 | $62,70 | $60,93 | 6,05M |
| 2026-07-24 | $60,58 | -2,27 % | $62,47 | $62,75 | $60,20 | 9,13M |
| 2026-07-23 | $61,99 | +0,94 % | $61,00 | $62,22 | $60,80 | 4,47M |
| 2026-07-22 | $61,41 | -1,02 % | $62,39 | $62,70 | $61,34 | 3,06M |
| 2026-07-21 | $62,04 | -1,26 % | $61,93 | $63,08 | $61,87 | 3,13M |
| 2026-07-20 | $62,83 | -0,38 % | $63,36 | $63,48 | $62,51 | 4,73M |
| 2026-07-17 | $63,07 | -4,00 % | $65,50 | $66,28 | $62,64 | 7,59M |
| 2026-07-16 | $65,70 | +3,96 % | $63,19 | $65,75 | $63,18 | 6,11M |
| 2026-07-15 | $63,20 | +2,50 % | $61,91 | $63,82 | $61,79 | 6,77M |
| 2026-07-14 | $61,66 | -5,59 % | $63,51 | $63,72 | $60,53 | 12,14M |
| 2026-07-13 | $65,31 | +0,94 % | $64,52 | $66,06 | $64,52 | 4,03M |
| 2026-07-10 | $64,70 | 0,00 % | $64,93 | $65,25 | $64,19 | 2,56M |
| 2026-07-09 | $64,70 | +0,03 % | $64,81 | $64,81 | $63,46 | 3,11M |
| 2026-07-08 | $64,68 | -0,32 % | $65,24 | $65,48 | $63,70 | 4,04M |
| 2026-07-07 | $64,89 | +0,08 % | $65,92 | $66,45 | $64,62 | 3,62M |
| 2026-07-06 | $64,84 | -1,11 % | $65,75 | $66,05 | $63,86 | 4,93M |
| 2026-07-02 | $65,57 | +1,09 % | $65,50 | $66,34 | $64,73 | 4,51M |
| 2026-07-01 | $64,86 | +1,33 % | $64,62 | $65,75 | $64,36 | 3,72M |
| 2026-06-30 | $64,01 | -1,60 % | $64,90 | $64,90 | $63,06 | 6,60M |
| 2026-06-29 | $65,05 | -1,08 % | $65,69 | $65,85 | $64,44 | 4,01M |
| 2026-06-26 | $65,76 | +1,26 % | $65,19 | $65,99 | $65,00 | 5,19M |
| 2026-06-25 | $64,94 | +0,09 % | $64,85 | $65,70 | $64,38 | 4,48M |
| 2026-06-24 | $64,88 | +1,82 % | $64,06 | $65,93 | $64,04 | 5,43M |
| 2026-06-23 | $63,72 | +5,08 % | $61,49 | $64,00 | $61,00 | 7,76M |
| 2026-06-22 | $60,64 | -1,54 % | $61,09 | $61,50 | $60,32 | 5,82M |
| 2026-06-18 | $61,59 | +0,72 % | $60,42 | $62,03 | $59,97 | 8,34M |
| 2026-06-17 | $61,15 | -3,29 % | $63,00 | $63,34 | $60,78 | 5,05M |
| 2026-06-16 | $63,23 | -2,36 % | $64,86 | $65,08 | $62,91 | 4,63M |
| 2026-06-15 | $64,76 | -0,64 % | $66,06 | $66,44 | $64,64 | 3,41M |
| 2026-06-12 | $65,18 | +1,04 % | $64,61 | $65,41 | $63,70 | 3,17M |
| 2026-06-11 | $64,51 | +1,18 % | $64,22 | $65,00 | $63,02 | 3,06M |
| 2026-06-10 | $63,76 | -3,41 % | $65,69 | $66,25 | $63,74 | 3,80M |
| 2026-06-09 | $66,01 | +2,07 % | $65,10 | $66,41 | $64,77 | 4,88M |
| 2026-06-08 | $64,67 | 0,00 % | $64,75 | $65,25 | $64,28 | 4,64M |
| 2026-06-05 | $64,67 | +1,35 % | $63,80 | $64,78 | $63,58 | 4,93M |
| 2026-06-04 | $63,81 | +2,87 % | $62,63 | $64,71 | $62,51 | 4,47M |
| 2026-06-03 | $62,03 | +0,06 % | $61,68 | $62,11 | $60,73 | 4,29M |
| 2026-06-02 | $61,99 | -1,12 % | $62,18 | $62,60 | $61,52 | 3,23M |
| 2026-06-01 | $62,69 | +0,56 % | $62,56 | $62,74 | $60,87 | 8,59M |
| 2026-05-29 | $62,34 | -0,83 % | $62,75 | $63,03 | $62,19 | 5,61M |
| 2026-05-28 | $62,86 | -1,60 % | $63,31 | $63,66 | $62,33 | 4,52M |
| 2026-05-27 | $63,88 | -0,47 % | $65,00 | $65,63 | $63,33 | 3,98M |
| 2026-05-26 | $64,18 | -0,08 % | $64,23 | $65,09 | $63,50 | 4,01M |
| 2026-05-22 | $64,23 | -0,16 % | $64,29 | $65,10 | $63,91 | 3,18M |