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 | $63,89 | +3,90 % | $65,76 | $67,10 | $63,59 | 32,72M |
| 2026-09-29 | $61,49 | -1,82 % | $63,49 | $63,70 | $60,68 | 12,34M |
| 2026-09-28 | $62,63 | -0,49 % | $62,75 | $63,38 | $61,00 | 15,02M |
| 2026-09-25 | $62,94 | -0,91 % | $63,65 | $65,65 | $62,88 | 15,51M |
| 2026-09-24 | $63,52 | +1,91 % | $61,06 | $65,48 | $60,55 | 21,47M |
| 2026-09-23 | $62,33 | +2,13 % | $62,23 | $63,36 | $61,30 | 14,99M |
| 2026-09-22 | $61,03 | -1,17 % | $61,75 | $63,00 | $60,44 | 16,81M |
| 2026-09-21 | $61,75 | +1,63 % | $62,65 | $63,86 | $60,30 | 20,47M |
| 2026-09-18 | $60,76 | -0,46 % | $61,70 | $61,78 | $59,65 | 26,51M |
| 2026-09-17 | $61,04 | +7,69 % | $57,25 | $62,14 | $57,01 | 25,82M |
| 2026-09-16 | $56,68 | +1,43 % | $55,51 | $58,14 | $55,02 | 24,03M |
| 2026-09-15 | $55,88 | +0,85 % | $55,74 | $57,74 | $55,49 | 23,30M |
| 2026-09-14 | $55,41 | -10,76 % | $55,60 | $57,20 | $55,16 | 31,21M |
| 2026-09-11 | $62,09 | +12,44 % | $56,37 | $62,15 | $56,33 | 39,05M |
| 2026-09-10 | $55,22 | -6,25 % | $57,80 | $57,92 | $55,13 | 19,80M |
| 2026-09-09 | $58,90 | +5,12 % | $56,94 | $58,92 | $56,55 | 30,06M |
| 2026-09-08 | $56,03 | +7,75 % | $52,29 | $56,17 | $51,80 | 27,64M |
| 2026-09-04 | $52,00 | -4,48 % | $53,85 | $54,64 | $51,49 | 30,21M |
| 2026-09-03 | $54,44 | +5,04 % | $47,60 | $54,88 | $45,70 | 72,14M |
| 2026-09-02 | $51,83 | +1,89 % | $51,99 | $52,48 | $49,80 | 60,70M |
| 2026-09-01 | $50,87 | -2,62 % | $52,49 | $53,16 | $50,24 | 19,45M |
| 2026-08-31 | $52,24 | -0,13 % | $53,09 | $53,80 | $52,21 | 30,32M |
| 2026-08-28 | $52,31 | -3,86 % | $53,66 | $53,96 | $52,01 | 13,92M |
| 2026-08-27 | $54,41 | -1,48 % | $55,75 | $55,78 | $54,08 | 14,95M |
| 2026-08-26 | $55,23 | +3,35 % | $53,40 | $55,45 | $53,40 | 10,38M |
| 2026-08-25 | $53,44 | +1,93 % | $53,60 | $54,67 | $53,00 | 11,20M |
| 2026-08-24 | $52,43 | -1,91 % | $53,00 | $54,62 | $51,30 | 10,48M |
| 2026-08-21 | $53,45 | +1,06 % | $53,30 | $54,10 | $52,75 | 7,89M |
| 2026-08-20 | $52,89 | -0,45 % | $53,35 | $54,13 | $52,51 | 11,17M |
| 2026-08-19 | $53,13 | -4,60 % | $55,69 | $55,94 | $51,59 | 17,72M |
| 2026-08-18 | $55,69 | -3,33 % | $55,86 | $58,09 | $54,87 | 19,36M |
| 2026-08-17 | $57,61 | -1,87 % | $59,24 | $59,24 | $57,09 | 10,84M |
| 2026-08-14 | $58,71 | -1,86 % | $60,48 | $60,48 | $58,60 | 11,76M |
| 2026-08-13 | $59,82 | +1,75 % | $61,20 | $63,44 | $59,68 | 26,12M |
| 2026-08-12 | $58,79 | +8,11 % | $55,71 | $58,90 | $55,06 | 22,40M |
| 2026-08-11 | $54,38 | -0,55 % | $54,60 | $54,92 | $52,61 | 10,84M |
| 2026-08-10 | $54,68 | +2,74 % | $55,40 | $56,46 | $54,17 | 15,82M |
| 2026-08-07 | $53,22 | +1,51 % | $53,48 | $53,56 | $50,65 | 14,04M |
| 2026-08-06 | $52,43 | -1,48 % | $51,38 | $53,22 | $49,12 | 17,45M |
| 2026-08-05 | $53,22 | +1,58 % | $52,00 | $54,63 | $51,70 | 17,34M |
| 2026-08-04 | $52,39 | +4,28 % | $52,61 | $53,42 | $50,39 | 25,68M |
| 2026-08-03 | $50,24 | +4,89 % | $47,51 | $50,56 | $46,30 | 17,03M |
| 2026-07-31 | $47,90 | +1,61 % | $49,00 | $49,89 | $46,82 | 17,25M |
| 2026-07-30 | $47,14 | +6,08 % | $46,29 | $47,24 | $45,46 | 20,28M |
| 2026-07-29 | $44,44 | -2,52 % | $45,25 | $46,66 | $44,18 | 12,30M |
| 2026-07-28 | $45,59 | -5,40 % | $46,32 | $46,51 | $43,30 | 20,96M |
| 2026-07-27 | $48,19 | +1,05 % | $48,00 | $49,14 | $46,31 | 13,74M |
| 2026-07-24 | $47,69 | +0,10 % | $48,00 | $49,21 | $47,34 | 11,33M |
| 2026-07-23 | $47,64 | -1,02 % | $47,48 | $49,25 | $47,40 | 11,99M |
| 2026-07-22 | $48,13 | +3,02 % | $47,21 | $49,68 | $47,00 | 14,83M |
| 2026-07-21 | $46,72 | +4,85 % | $45,63 | $46,99 | $45,59 | 13,22M |
| 2026-07-20 | $44,56 | -2,75 % | $46,12 | $46,23 | $44,47 | 11,88M |
| 2026-07-17 | $45,82 | +1,53 % | $44,40 | $46,83 | $43,70 | 14,89M |
| 2026-07-16 | $45,13 | -4,77 % | $47,25 | $47,67 | $44,74 | 27,34M |
| 2026-07-15 | $47,39 | -4,38 % | $50,31 | $50,31 | $45,47 | 19,92M |
| 2026-07-14 | $49,56 | +4,91 % | $48,86 | $50,04 | $48,60 | 17,13M |
| 2026-07-13 | $47,24 | -2,68 % | $48,19 | $48,46 | $46,46 | 18,39M |
| 2026-07-10 | $48,54 | -1,16 % | $49,03 | $51,08 | $48,35 | 19,44M |
| 2026-07-09 | $49,11 | +9,94 % | $45,88 | $49,32 | $45,64 | 26,43M |
| 2026-07-08 | $44,67 | +2,76 % | $43,31 | $45,22 | $43,29 | 18,38M |
| 2026-07-07 | $43,47 | +0,74 % | $43,44 | $44,28 | $42,50 | 16,47M |
| 2026-07-06 | $43,15 | +4,66 % | $41,77 | $43,85 | $41,50 | 16,43M |
| 2026-07-02 | $41,23 | -6,19 % | $43,50 | $43,94 | $40,72 | 18,97M |
| 2026-07-01 | $43,95 | -2,57 % | $44,43 | $44,50 | $42,84 | 20,47M |
| 2026-06-30 | $45,11 | +1,58 % | $44,00 | $45,23 | $43,47 | 19,93M |
| 2026-06-29 | $44,41 | +1,60 % | $43,79 | $44,78 | $42,43 | 17,15M |
| 2026-06-26 | $43,71 | -6,44 % | $45,22 | $45,37 | $43,13 | 36,79M |
| 2026-06-25 | $46,72 | -4,16 % | $48,10 | $48,16 | $46,10 | 26,92M |
| 2026-06-24 | $48,75 | -0,35 % | $48,24 | $50,20 | $47,65 | 21,05M |
| 2026-06-23 | $48,92 | +1,07 % | $46,25 | $49,72 | $45,83 | 20,64M |
| 2026-06-22 | $48,40 | +2,09 % | $48,04 | $49,63 | $47,71 | 23,28M |
| 2026-06-18 | $47,41 | -1,64 % | $49,17 | $49,60 | $46,93 | 53,34M |
| 2026-06-17 | $48,20 | -0,37 % | $49,50 | $50,45 | $47,95 | 31,24M |
| 2026-06-16 | $48,38 | -1,31 % | $49,13 | $50,34 | $47,98 | 24,31M |
| 2026-06-15 | $49,02 | +1,76 % | $49,47 | $49,60 | $48,10 | 30,50M |
| 2026-06-12 | $48,17 | +2,93 % | $46,51 | $49,78 | $45,97 | 23,52M |
| 2026-06-11 | $46,80 | +2,88 % | $45,00 | $46,80 | $44,74 | 24,48M |
| 2026-06-10 | $45,49 | -5,76 % | $47,85 | $47,97 | $44,91 | 33,23M |
| 2026-06-09 | $48,27 | -3,21 % | $49,83 | $50,50 | $45,73 | 28,58M |
| 2026-06-08 | $49,87 | +1,36 % | $49,95 | $50,87 | $48,92 | 28,88M |
| 2026-06-05 | $49,20 | -8,36 % | $52,90 | $53,05 | $48,54 | 37,73M |
| 2026-06-04 | $53,69 | -2,65 % | $53,00 | $54,47 | $52,32 | 36,79M |
| 2026-06-03 | $55,15 | -1,78 % | $54,18 | $55,99 | $52,61 | 56,95M |
| 2026-06-02 | $56,15 | +19,47 % | $63,06 | $64,25 | $53,47 | 153,20M |
| 2026-06-01 | $47,00 | +9,20 % | $44,18 | $47,97 | $43,40 | 115,60M |
| 2026-05-29 | $43,04 | +12,64 % | $42,78 | $44,58 | $41,52 | 86,12M |
| 2026-05-28 | $38,21 | +2,72 % | $37,47 | $38,35 | $36,58 | 23,28M |
| 2026-05-27 | $37,20 | -2,26 % | $37,81 | $37,90 | $36,71 | 17,67M |
| 2026-05-26 | $38,06 | +1,28 % | $37,92 | $38,58 | $37,33 | 16,80M |
| 2026-05-22 | $37,58 | +10,63 % | $34,65 | $37,74 | $34,50 | 30,72M |