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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $97,86 | +0,64 % | $97,00 | $98,24 | $96,32 | 238,54K |
| 2026-09-30 | $97,24 | +2,13 % | $95,52 | $98,41 | $94,50 | 1,63M |
| 2026-09-29 | $95,21 | +2,99 % | $94,20 | $97,95 | $91,52 | 1,72M |
| 2026-09-28 | $92,45 | -3,26 % | $93,98 | $94,15 | $91,76 | 1,28M |
| 2026-09-25 | $95,57 | +3,90 % | $91,94 | $96,45 | $91,03 | 1,09M |
| 2026-09-24 | $91,98 | -0,33 % | $91,52 | $93,60 | $90,33 | 2,30M |
| 2026-09-23 | $92,28 | -1,99 % | $93,63 | $94,28 | $89,75 | 1,70M |
| 2026-09-22 | $94,15 | -0,32 % | $94,45 | $94,60 | $91,78 | 1,33M |
| 2026-09-21 | $94,45 | -0,47 % | $95,08 | $95,82 | $92,92 | 1,13M |
| 2026-09-18 | $94,90 | +0,19 % | $95,39 | $96,26 | $92,60 | 4,87M |
| 2026-09-17 | $94,72 | +1,06 % | $93,69 | $96,66 | $93,65 | 2,06M |
| 2026-09-16 | $93,73 | +1,45 % | $92,08 | $95,62 | $91,62 | 1,80M |
| 2026-09-15 | $92,39 | -2,53 % | $94,73 | $95,50 | $92,36 | 1,16M |
| 2026-09-14 | $94,79 | +7,00 % | $88,69 | $94,86 | $88,53 | 2,46M |
| 2026-09-11 | $88,59 | +0,37 % | $89,50 | $90,81 | $86,29 | 1,73M |
| 2026-09-10 | $88,26 | -3,34 % | $89,00 | $91,76 | $86,78 | 2,42M |
| 2026-09-09 | $91,31 | -1,49 % | $93,76 | $93,76 | $89,07 | 1,51M |
| 2026-09-08 | $92,69 | +0,35 % | $91,88 | $93,50 | $90,07 | 2,20M |
| 2026-09-04 | $92,37 | +1,77 % | $90,00 | $93,14 | $89,41 | 1,18M |
| 2026-09-03 | $90,76 | -1,19 % | $92,61 | $92,99 | $88,82 | 1,30M |
| 2026-09-02 | $91,85 | +2,03 % | $90,55 | $93,30 | $89,96 | 2,54M |
| 2026-09-01 | $90,02 | -2,74 % | $91,39 | $92,24 | $89,27 | 1,73M |
| 2026-08-31 | $92,56 | +5,96 % | $86,88 | $92,69 | $85,75 | 2,00M |
| 2026-08-28 | $87,35 | -5,92 % | $92,00 | $92,61 | $87,06 | 2,99M |
| 2026-08-27 | $92,85 | +2,60 % | $91,61 | $95,57 | $91,11 | 1,64M |
| 2026-08-26 | $90,50 | +0,70 % | $89,30 | $93,50 | $88,51 | 1,98M |
| 2026-08-25 | $89,87 | -0,12 % | $90,06 | $91,89 | $86,70 | 2,35M |
| 2026-08-24 | $89,98 | +1,76 % | $88,42 | $92,23 | $87,46 | 2,58M |
| 2026-08-21 | $88,42 | +3,27 % | $85,70 | $89,14 | $84,23 | 1,42M |
| 2026-08-20 | $85,62 | -3,21 % | $88,23 | $89,86 | $85,33 | 1,40M |
| 2026-08-19 | $88,46 | +0,25 % | $89,35 | $90,70 | $87,29 | 1,47M |
| 2026-08-18 | $88,24 | +0,42 % | $87,11 | $89,96 | $85,01 | 1,12M |
| 2026-08-17 | $87,87 | -0,70 % | $87,38 | $89,75 | $86,45 | 1,22M |
| 2026-08-14 | $88,49 | +1,22 % | $87,75 | $88,89 | $86,16 | 1,06M |
| 2026-08-13 | $87,42 | +1,27 % | $86,96 | $88,66 | $86,00 | 798,10K |
| 2026-08-12 | $86,32 | -3,02 % | $89,10 | $89,32 | $86,00 | 1,37M |
| 2026-08-11 | $89,01 | -2,80 % | $90,50 | $93,13 | $88,99 | 2,45M |
| 2026-08-10 | $91,57 | +2,51 % | $89,88 | $92,89 | $89,13 | 2,20M |
| 2026-08-07 | $89,33 | +11,55 % | $80,38 | $90,40 | $80,36 | 2,56M |
| 2026-08-06 | $80,08 | -0,88 % | $78,60 | $80,90 | $78,00 | 1,87M |
| 2026-08-05 | $80,79 | +1,73 % | $76,46 | $89,78 | $75,19 | 3,97M |
| 2026-08-04 | $79,42 | +2,28 % | $78,01 | $81,67 | $77,50 | 2,57M |
| 2026-08-03 | $77,65 | +3,94 % | $76,11 | $79,14 | $75,53 | 1,67M |
| 2026-07-31 | $74,71 | -0,53 % | $75,36 | $77,53 | $74,68 | 1,13M |
| 2026-07-30 | $75,11 | +1,42 % | $74,10 | $75,41 | $72,54 | 1,41M |
| 2026-07-29 | $74,06 | -1,58 % | $75,54 | $77,33 | $73,75 | 1,13M |
| 2026-07-28 | $75,25 | +0,19 % | $75,11 | $76,13 | $71,40 | 1,46M |
| 2026-07-27 | $75,11 | +1,08 % | $75,20 | $76,42 | $74,47 | 951,00K |
| 2026-07-24 | $74,31 | -3,10 % | $77,97 | $78,01 | $73,67 | 1,52M |
| 2026-07-23 | $76,69 | -3,02 % | $78,49 | $78,74 | $76,00 | 1,30M |
| 2026-07-22 | $79,08 | -6,25 % | $83,33 | $84,04 | $77,94 | 2,19M |
| 2026-07-21 | $84,35 | -3,82 % | $87,70 | $88,20 | $82,52 | 2,24M |
| 2026-07-20 | $87,70 | +0,70 % | $87,00 | $88,61 | $85,72 | 1,15M |
| 2026-07-17 | $87,09 | +1,29 % | $84,68 | $87,44 | $83,80 | 1,91M |
| 2026-07-16 | $85,98 | +0,27 % | $86,22 | $88,35 | $84,00 | 1,35M |
| 2026-07-15 | $85,75 | -3,99 % | $88,55 | $89,88 | $85,22 | 1,84M |
| 2026-07-14 | $89,31 | -0,77 % | $88,50 | $91,00 | $87,81 | 1,35M |
| 2026-07-13 | $90,00 | +1,35 % | $91,05 | $91,50 | $88,59 | 2,48M |
| 2026-07-10 | $88,80 | -1,25 % | $89,09 | $90,53 | $87,45 | 1,18M |
| 2026-07-09 | $89,92 | +1,60 % | $89,23 | $91,07 | $88,90 | 1,29M |
| 2026-07-08 | $88,50 | -0,90 % | $88,45 | $90,08 | $86,88 | 1,78M |
| 2026-07-07 | $89,30 | +0,88 % | $88,77 | $90,91 | $87,70 | 1,99M |
| 2026-07-06 | $88,52 | +5,32 % | $83,42 | $90,12 | $83,06 | 1,71M |
| 2026-07-02 | $84,05 | -1,20 % | $85,00 | $85,65 | $82,53 | 1,11M |
| 2026-07-01 | $85,07 | +2,49 % | $83,58 | $86,66 | $81,72 | 2,01M |
| 2026-06-30 | $83,00 | +1,87 % | $81,06 | $83,84 | $80,00 | 1,81M |
| 2026-06-29 | $81,48 | +3,18 % | $78,91 | $84,62 | $78,00 | 4,34M |
| 2026-06-26 | $78,97 | +5,10 % | $74,89 | $79,26 | $74,27 | 8,95M |
| 2026-06-25 | $75,14 | +6,49 % | $70,89 | $75,17 | $69,40 | 2,85M |
| 2026-06-24 | $70,56 | +0,26 % | $71,99 | $72,39 | $70,20 | 1,91M |
| 2026-06-23 | $70,38 | +2,22 % | $68,05 | $70,75 | $67,86 | 1,32M |
| 2026-06-22 | $68,85 | -0,82 % | $69,37 | $71,44 | $68,31 | 2,31M |
| 2026-06-18 | $69,42 | +3,55 % | $67,44 | $69,55 | $65,96 | 2,83M |
| 2026-06-17 | $67,04 | -1,14 % | $68,00 | $68,87 | $66,66 | 1,50M |
| 2026-06-16 | $67,81 | -0,79 % | $69,03 | $70,72 | $67,06 | 2,31M |
| 2026-06-15 | $68,35 | +4,61 % | $66,25 | $68,68 | $66,00 | 1,88M |
| 2026-06-12 | $65,34 | +0,91 % | $66,15 | $66,90 | $63,46 | 1,22M |
| 2026-06-11 | $64,75 | +4,33 % | $63,29 | $66,74 | $61,51 | 2,45M |
| 2026-06-10 | $62,06 | -1,15 % | $65,17 | $65,99 | $61,50 | 2,90M |
| 2026-06-09 | $62,78 | -0,13 % | $63,48 | $65,78 | $61,60 | 1,87M |
| 2026-06-08 | $62,86 | -1,19 % | $64,49 | $65,72 | $62,81 | 1,67M |
| 2026-06-05 | $63,62 | +1,02 % | $63,00 | $66,55 | $63,00 | 2,41M |
| 2026-06-04 | $62,98 | +7,36 % | $58,82 | $64,30 | $58,15 | 2,10M |
| 2026-06-03 | $58,66 | +0,31 % | $58,44 | $58,94 | $56,77 | 1,00M |
| 2026-06-02 | $58,48 | -4,01 % | $60,00 | $60,80 | $58,02 | 1,78M |
| 2026-06-01 | $60,92 | +8,38 % | $57,35 | $62,08 | $55,15 | 3,36M |
| 2026-05-29 | $56,21 | +2,29 % | $55,19 | $56,86 | $54,13 | 2,74M |
| 2026-05-28 | $54,95 | +2,56 % | $53,75 | $55,05 | $52,93 | 1,28M |
| 2026-05-27 | $53,58 | +1,13 % | $52,81 | $54,94 | $52,25 | 990,80K |
| 2026-05-26 | $52,98 | -4,11 % | $55,44 | $55,70 | $52,83 | 1,31M |