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 | $110,40 | -1,04 % | $111,54 | $112,45 | $110,35 | 3,52M |
| 2026-09-29 | $111,56 | -1,18 % | $112,89 | $114,52 | $111,03 | 2,87M |
| 2026-09-28 | $112,89 | -0,89 % | $113,34 | $113,94 | $112,10 | 2,24M |
| 2026-09-25 | $113,90 | -1,15 % | $115,36 | $115,63 | $113,43 | 1,96M |
| 2026-09-24 | $115,22 | +2,47 % | $112,13 | $116,09 | $111,07 | 3,17M |
| 2026-09-23 | $112,44 | -2,34 % | $116,85 | $116,85 | $112,18 | 2,70M |
| 2026-09-22 | $115,13 | +3,30 % | $111,50 | $115,18 | $110,95 | 4,15M |
| 2026-09-21 | $111,45 | -0,89 % | $112,80 | $113,47 | $111,05 | 2,88M |
| 2026-09-18 | $112,45 | +2,53 % | $109,72 | $112,66 | $109,38 | 10,18M |
| 2026-09-17 | $109,68 | +1,14 % | $107,08 | $110,88 | $106,82 | 1,98M |
| 2026-09-16 | $108,44 | +2,06 % | $106,66 | $109,63 | $105,50 | 1,71M |
| 2026-09-15 | $106,25 | -1,57 % | $108,14 | $108,14 | $106,14 | 1,06M |
| 2026-09-14 | $107,94 | +0,69 % | $108,00 | $108,61 | $106,65 | 912,50K |
| 2026-09-11 | $107,20 | +0,19 % | $107,96 | $108,23 | $106,34 | 861,50K |
| 2026-09-10 | $107,00 | -0,36 % | $106,93 | $107,95 | $106,36 | 1,46M |
| 2026-09-09 | $107,39 | -0,85 % | $107,67 | $108,79 | $106,62 | 1,75M |
| 2026-09-08 | $108,31 | -1,71 % | $109,00 | $109,96 | $106,07 | 1,63M |
| 2026-09-04 | $110,19 | -0,51 % | $109,91 | $111,15 | $109,00 | 1,01M |
| 2026-09-03 | $110,76 | +1,00 % | $109,84 | $111,15 | $108,74 | 1,89M |
| 2026-09-02 | $109,66 | +1,80 % | $105,84 | $109,76 | $105,48 | 1,62M |
| 2026-09-01 | $107,72 | +1,16 % | $107,45 | $108,53 | $106,87 | 1,06M |
| 2026-08-31 | $106,49 | +1,08 % | $104,48 | $106,94 | $103,47 | 1,28M |
| 2026-08-28 | $105,35 | -1,47 % | $106,45 | $106,81 | $104,70 | 1,68M |
| 2026-08-27 | $106,92 | -0,13 % | $106,87 | $107,55 | $106,05 | 1,36M |
| 2026-08-26 | $107,06 | -2,07 % | $109,32 | $109,66 | $107,00 | 1,71M |
| 2026-08-25 | $109,32 | +0,63 % | $109,33 | $109,55 | $107,55 | 1,60M |
| 2026-08-24 | $108,64 | +0,43 % | $108,00 | $109,10 | $106,87 | 2,09M |
| 2026-08-21 | $108,17 | +1,93 % | $106,20 | $108,49 | $105,91 | 1,15M |
| 2026-08-20 | $106,12 | -1,39 % | $106,41 | $107,44 | $105,20 | 1,58M |
| 2026-08-19 | $107,62 | +2,60 % | $106,39 | $107,96 | $105,50 | 2,54M |
| 2026-08-18 | $104,89 | +1,83 % | $102,95 | $105,11 | $102,39 | 1,96M |
| 2026-08-17 | $103,00 | +4,40 % | $98,86 | $104,09 | $98,58 | 2,20M |
| 2026-08-14 | $98,66 | -2,00 % | $100,35 | $100,83 | $98,13 | 1,66M |
| 2026-08-13 | $100,67 | -1,10 % | $101,95 | $102,40 | $99,41 | 1,98M |
| 2026-08-12 | $101,79 | -0,81 % | $102,00 | $102,58 | $100,47 | 3,65M |
| 2026-08-11 | $102,62 | 0,00 % | $103,62 | $104,78 | $101,81 | 2,85M |
| 2026-08-10 | $102,62 | -0,48 % | $102,67 | $104,77 | $101,11 | 4,94M |
| 2026-08-07 | $103,12 | +20,24 % | $90,00 | $103,30 | $90,00 | 7,69M |
| 2026-08-06 | $85,76 | +2,60 % | $84,15 | $86,00 | $82,60 | 2,70M |
| 2026-08-05 | $83,59 | +0,43 % | $83,89 | $84,40 | $82,98 | 1,26M |
| 2026-08-04 | $83,23 | +1,17 % | $82,78 | $83,89 | $81,75 | 1,57M |
| 2026-08-03 | $82,27 | -0,33 % | $82,42 | $83,62 | $82,11 | 1,37M |
| 2026-07-31 | $82,54 | -0,91 % | $83,19 | $83,27 | $81,50 | 1,56M |
| 2026-07-30 | $83,30 | +0,02 % | $81,74 | $83,54 | $81,21 | 2,14M |
| 2026-07-29 | $83,28 | -0,20 % | $83,08 | $83,96 | $82,60 | 1,63M |
| 2026-07-28 | $83,45 | +2,42 % | $82,70 | $84,44 | $82,36 | 2,62M |
| 2026-07-27 | $81,48 | -0,55 % | $82,41 | $83,50 | $81,46 | 1,44M |
| 2026-07-24 | $81,93 | +1,35 % | $81,35 | $82,99 | $80,93 | 1,66M |
| 2026-07-23 | $80,84 | +3,88 % | $77,43 | $81,19 | $76,82 | 1,75M |
| 2026-07-22 | $77,82 | -0,99 % | $79,23 | $79,31 | $77,40 | 1,40M |
| 2026-07-21 | $78,60 | +1,96 % | $76,96 | $78,64 | $76,96 | 1,27M |
| 2026-07-20 | $77,09 | -0,93 % | $78,52 | $79,04 | $77,01 | 1,55M |
| 2026-07-17 | $77,81 | +0,35 % | $77,42 | $79,56 | $77,17 | 1,48M |
| 2026-07-16 | $77,54 | +2,27 % | $75,90 | $77,88 | $75,53 | 1,94M |
| 2026-07-15 | $75,82 | +1,03 % | $74,62 | $76,13 | $73,89 | 1,34M |
| 2026-07-14 | $75,05 | -1,39 % | $75,24 | $75,81 | $74,00 | 1,78M |
| 2026-07-13 | $76,11 | -0,12 % | $75,94 | $76,99 | $74,52 | 1,82M |
| 2026-07-10 | $76,20 | -3,08 % | $78,82 | $79,19 | $75,33 | 1,47M |
| 2026-07-09 | $78,62 | -2,18 % | $80,44 | $81,94 | $78,33 | 1,78M |
| 2026-07-08 | $80,37 | -1,47 % | $79,96 | $80,85 | $78,67 | 2,49M |
| 2026-07-07 | $81,57 | +0,98 % | $81,50 | $82,26 | $80,61 | 2,04M |
| 2026-07-06 | $80,78 | +1,67 % | $79,17 | $81,01 | $78,22 | 2,50M |
| 2026-07-02 | $79,45 | +3,17 % | $77,85 | $79,51 | $77,54 | 1,57M |
| 2026-07-01 | $77,01 | -1,61 % | $78,47 | $78,50 | $75,71 | 1,78M |
| 2026-06-30 | $78,27 | +1,41 % | $77,46 | $78,95 | $77,19 | 1,94M |
| 2026-06-29 | $77,18 | +2,96 % | $75,00 | $77,24 | $74,47 | 2,24M |
| 2026-06-26 | $74,96 | +3,19 % | $72,96 | $76,32 | $72,71 | 2,87M |
| 2026-06-25 | $72,64 | +2,09 % | $71,38 | $73,53 | $71,38 | 1,46M |
| 2026-06-24 | $71,15 | +2,20 % | $70,12 | $71,87 | $69,73 | 1,95M |
| 2026-06-23 | $69,62 | +0,91 % | $69,38 | $70,21 | $68,93 | 2,72M |
| 2026-06-22 | $68,99 | +0,64 % | $69,34 | $69,81 | $68,27 | 1,05M |
| 2026-06-18 | $68,55 | -0,03 % | $69,25 | $69,25 | $67,02 | 3,65M |
| 2026-06-17 | $68,57 | -1,54 % | $69,64 | $70,39 | $68,18 | 1,57M |
| 2026-06-16 | $69,64 | -2,30 % | $71,61 | $72,25 | $67,94 | 1,95M |
| 2026-06-15 | $71,28 | +2,56 % | $69,95 | $71,98 | $69,30 | 1,82M |
| 2026-06-12 | $69,50 | -1,74 % | $71,01 | $71,81 | $69,32 | 1,04M |
| 2026-06-11 | $70,73 | +0,33 % | $70,66 | $71,12 | $70,26 | 1,34M |
| 2026-06-10 | $70,50 | -1,37 % | $71,68 | $72,19 | $70,25 | 1,95M |
| 2026-06-09 | $71,48 | +1,06 % | $71,99 | $72,29 | $70,24 | 1,32M |
| 2026-06-08 | $70,73 | -1,12 % | $71,59 | $71,92 | $70,62 | 1,50M |
| 2026-06-05 | $71,53 | -0,10 % | $71,73 | $72,25 | $70,71 | 1,14M |
| 2026-06-04 | $71,60 | +2,55 % | $70,61 | $72,09 | $70,17 | 2,25M |
| 2026-06-03 | $69,82 | +5,34 % | $66,00 | $70,13 | $66,00 | 2,14M |
| 2026-06-02 | $66,28 | -2,73 % | $67,38 | $67,44 | $65,60 | 1,74M |
| 2026-06-01 | $68,14 | +2,40 % | $66,21 | $68,95 | $65,70 | 2,39M |
| 2026-05-29 | $66,54 | -2,41 % | $68,24 | $68,62 | $66,40 | 1,92M |
| 2026-05-28 | $68,18 | -0,68 % | $68,46 | $69,33 | $68,09 | 1,20M |
| 2026-05-27 | $68,65 | -0,10 % | $69,01 | $70,01 | $68,00 | 2,04M |
| 2026-05-26 | $68,72 | +0,59 % | $68,96 | $69,55 | $68,43 | 2,03M |
| 2026-05-22 | $68,32 | -0,29 % | $68,52 | $68,85 | $67,83 | 1,20M |