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 | $85,33 | +2,65 % | $84,40 | $86,50 | $84,07 | 92,75K |
| 2026-09-30 | $83,13 | +0,01 % | $83,50 | $84,09 | $82,67 | 162,00K |
| 2026-09-29 | $83,12 | +0,14 % | $82,23 | $84,07 | $82,15 | 299,60K |
| 2026-09-28 | $83,00 | -0,67 % | $83,17 | $83,41 | $81,96 | 140,50K |
| 2026-09-25 | $83,56 | +0,67 % | $82,61 | $84,00 | $82,11 | 233,00K |
| 2026-09-24 | $83,00 | -0,81 % | $84,04 | $84,04 | $82,26 | 141,90K |
| 2026-09-23 | $83,68 | +0,12 % | $83,71 | $84,53 | $83,20 | 107,00K |
| 2026-09-22 | $83,58 | -0,62 % | $84,75 | $84,75 | $82,66 | 263,60K |
| 2026-09-21 | $84,10 | -1,30 % | $85,20 | $85,94 | $84,00 | 165,00K |
| 2026-09-18 | $85,21 | -1,70 % | $86,68 | $87,00 | $84,92 | 304,50K |
| 2026-09-17 | $86,68 | -0,89 % | $87,75 | $89,83 | $86,18 | 147,80K |
| 2026-09-16 | $87,46 | -1,52 % | $88,42 | $89,49 | $87,04 | 280,30K |
| 2026-09-15 | $88,81 | +0,59 % | $87,46 | $90,01 | $86,40 | 279,70K |
| 2026-09-14 | $88,29 | +2,72 % | $87,23 | $88,38 | $86,80 | 126,20K |
| 2026-09-11 | $85,95 | +0,23 % | $86,07 | $86,92 | $84,76 | 147,60K |
| 2026-09-10 | $85,75 | -0,51 % | $86,29 | $87,10 | $85,60 | 106,40K |
| 2026-09-09 | $86,19 | -1,21 % | $87,25 | $87,29 | $85,98 | 215,20K |
| 2026-09-08 | $87,25 | -0,85 % | $86,83 | $87,37 | $83,45 | 166,00K |
| 2026-09-04 | $88,00 | -2,22 % | $87,83 | $89,55 | $87,40 | 218,00K |
| 2026-09-03 | $90,00 | +1,90 % | $89,66 | $90,70 | $88,33 | 144,20K |
| 2026-09-02 | $88,32 | -0,55 % | $88,48 | $89,28 | $87,30 | 181,10K |
| 2026-09-01 | $88,81 | -0,33 % | $88,83 | $90,75 | $88,18 | 195,70K |
| 2026-08-31 | $89,10 | -1,24 % | $90,22 | $90,30 | $88,89 | 112,30K |
| 2026-08-28 | $90,22 | +0,47 % | $91,04 | $91,72 | $90,03 | 100,10K |
| 2026-08-27 | $89,80 | +0,51 % | $88,19 | $90,09 | $88,19 | 146,50K |
| 2026-08-26 | $89,34 | +1,09 % | $88,83 | $89,70 | $88,13 | 106,70K |
| 2026-08-25 | $88,38 | -0,52 % | $88,70 | $88,89 | $88,12 | 140,90K |
| 2026-08-24 | $88,84 | -0,19 % | $89,22 | $89,53 | $88,22 | 152,20K |
| 2026-08-21 | $89,01 | -0,07 % | $89,13 | $90,23 | $87,97 | 218,60K |
| 2026-08-20 | $89,07 | -1,02 % | $89,98 | $91,00 | $88,57 | 110,10K |
| 2026-08-19 | $89,99 | +2,26 % | $88,82 | $91,16 | $88,82 | 140,90K |
| 2026-08-18 | $88,00 | +1,73 % | $86,50 | $89,13 | $86,50 | 195,50K |
| 2026-08-17 | $86,50 | -2,14 % | $87,47 | $87,98 | $86,43 | 118,90K |
| 2026-08-14 | $88,39 | -1,00 % | $89,27 | $90,46 | $87,74 | 139,50K |
| 2026-08-13 | $89,28 | -0,33 % | $90,65 | $90,85 | $86,95 | 289,50K |
| 2026-08-12 | $89,58 | -1,10 % | $88,93 | $91,00 | $87,37 | 343,10K |
| 2026-08-11 | $90,58 | -1,02 % | $90,73 | $93,33 | $90,47 | 343,00K |
| 2026-08-10 | $91,51 | -3,67 % | $93,80 | $94,35 | $91,18 | 307,00K |
| 2026-08-07 | $95,00 | +11,36 % | $86,59 | $95,68 | $86,59 | 464,40K |
| 2026-08-06 | $85,31 | +0,59 % | $86,30 | $86,30 | $83,96 | 395,20K |
| 2026-08-05 | $84,81 | -1,64 % | $86,59 | $87,43 | $83,93 | 195,00K |
| 2026-08-04 | $86,22 | +2,50 % | $82,16 | $86,35 | $81,99 | 174,10K |
| 2026-08-03 | $84,12 | +3,95 % | $82,08 | $84,15 | $82,08 | 191,90K |
| 2026-07-31 | $80,92 | +0,05 % | $79,62 | $81,08 | $79,19 | 81,60K |
| 2026-07-30 | $80,88 | -2,59 % | $81,60 | $83,03 | $79,56 | 206,00K |
| 2026-07-29 | $83,03 | -0,13 % | $83,14 | $84,05 | $81,16 | 254,60K |
| 2026-07-28 | $83,14 | +3,91 % | $81,74 | $84,79 | $81,49 | 229,90K |
| 2026-07-27 | $80,01 | +0,62 % | $79,94 | $81,77 | $79,83 | 166,70K |
| 2026-07-24 | $79,52 | +3,15 % | $76,44 | $81,69 | $76,44 | 299,80K |
| 2026-07-23 | $77,09 | +0,57 % | $75,72 | $77,72 | $75,72 | 275,40K |
| 2026-07-22 | $76,65 | +2,20 % | $76,24 | $76,74 | $74,83 | 166,10K |
| 2026-07-21 | $75,00 | -3,10 % | $76,00 | $76,77 | $74,92 | 117,20K |
| 2026-07-20 | $77,40 | -1,85 % | $78,03 | $78,78 | $76,98 | 164,90K |
| 2026-07-17 | $78,86 | -2,69 % | $80,73 | $82,65 | $78,75 | 196,80K |
| 2026-07-16 | $81,04 | +3,95 % | $79,35 | $81,84 | $78,63 | 276,10K |
| 2026-07-15 | $77,96 | +2,11 % | $76,43 | $79,68 | $75,96 | 338,40K |
| 2026-07-14 | $76,35 | -3,51 % | $77,66 | $77,66 | $75,70 | 312,80K |
| 2026-07-13 | $79,13 | +2,99 % | $77,56 | $80,43 | $77,53 | 401,00K |
| 2026-07-10 | $76,83 | +0,64 % | $76,90 | $78,15 | $75,77 | 147,90K |
| 2026-07-09 | $76,34 | -1,55 % | $76,54 | $76,73 | $74,22 | 211,40K |
| 2026-07-08 | $77,54 | +0,73 % | $76,41 | $80,65 | $76,16 | 364,10K |
| 2026-07-07 | $76,98 | +2,85 % | $76,29 | $77,89 | $75,85 | 310,20K |
| 2026-07-06 | $74,85 | -0,19 % | $74,51 | $75,47 | $72,31 | 163,40K |
| 2026-07-02 | $74,99 | +3,51 % | $72,40 | $75,00 | $72,37 | 576,70K |
| 2026-07-01 | $72,45 | -0,56 % | $73,50 | $74,38 | $72,23 | 205,30K |
| 2026-06-30 | $72,86 | -2,19 % | $74,00 | $75,00 | $72,50 | 256,80K |
| 2026-06-29 | $74,49 | +4,17 % | $71,62 | $74,67 | $69,94 | 380,80K |
| 2026-06-26 | $71,51 | +9,83 % | $66,79 | $72,21 | $66,79 | 535,10K |
| 2026-06-25 | $65,11 | -4,09 % | $67,59 | $69,13 | $64,95 | 257,40K |
| 2026-06-24 | $67,89 | +0,41 % | $67,50 | $69,57 | $67,50 | 267,90K |
| 2026-06-23 | $67,61 | +4,76 % | $65,39 | $67,70 | $64,41 | 265,00K |
| 2026-06-22 | $64,54 | -2,96 % | $66,44 | $66,58 | $63,00 | 318,00K |
| 2026-06-18 | $66,51 | -7,88 % | $72,20 | $72,20 | $66,00 | 443,80K |
| 2026-06-17 | $72,20 | -0,76 % | $72,39 | $73,88 | $71,90 | 348,20K |
| 2026-06-16 | $72,75 | +0,83 % | $72,20 | $73,75 | $72,20 | 254,00K |
| 2026-06-15 | $72,15 | -0,84 % | $72,51 | $73,42 | $70,85 | 300,50K |
| 2026-06-12 | $72,76 | +0,37 % | $71,74 | $73,94 | $71,46 | 166,00K |
| 2026-06-11 | $72,49 | +1,26 % | $71,80 | $73,12 | $70,95 | 244,20K |
| 2026-06-10 | $71,59 | +0,27 % | $71,94 | $72,78 | $70,91 | 256,60K |
| 2026-06-09 | $71,40 | +0,88 % | $70,50 | $72,25 | $70,50 | 196,10K |
| 2026-06-08 | $70,78 | +1,29 % | $69,55 | $70,99 | $69,29 | 168,80K |
| 2026-06-05 | $69,88 | +1,57 % | $69,37 | $70,53 | $68,89 | 186,40K |
| 2026-06-04 | $68,80 | +0,69 % | $69,52 | $70,95 | $68,34 | 274,10K |
| 2026-06-03 | $68,33 | -1,90 % | $69,05 | $71,50 | $67,17 | 217,60K |
| 2026-06-02 | $69,65 | -1,75 % | $69,76 | $70,15 | $68,14 | 206,40K |
| 2026-06-01 | $70,89 | +2,98 % | $68,84 | $71,70 | $68,83 | 243,00K |
| 2026-05-29 | $68,84 | -0,61 % | $69,21 | $70,23 | $68,27 | 257,90K |
| 2026-05-28 | $69,26 | +1,39 % | $68,02 | $70,15 | $67,66 | 255,20K |
| 2026-05-27 | $68,31 | +0,18 % | $67,90 | $69,12 | $67,17 | 256,70K |
| 2026-05-26 | $68,19 | -1,07 % | $68,17 | $68,81 | $67,73 | 192,20K |