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 | $83,48 | -2,08 % | $85,68 | $85,72 | $83,47 | 1,90M |
| 2026-09-29 | $85,25 | -0,55 % | $85,57 | $86,51 | $85,08 | 1,46M |
| 2026-09-28 | $85,72 | +0,04 % | $84,52 | $86,37 | $84,00 | 1,86M |
| 2026-09-25 | $85,69 | -0,19 % | $86,33 | $86,50 | $85,34 | 1,55M |
| 2026-09-24 | $85,85 | +0,16 % | $85,74 | $86,68 | $85,12 | 2,20M |
| 2026-09-23 | $85,71 | -0,09 % | $85,17 | $85,98 | $84,91 | 1,41M |
| 2026-09-22 | $85,79 | +2,62 % | $84,97 | $86,10 | $84,16 | 1,43M |
| 2026-09-21 | $83,60 | +0,77 % | $84,05 | $84,28 | $83,35 | 1,61M |
| 2026-09-18 | $82,96 | -2,30 % | $84,05 | $84,05 | $82,70 | 3,73M |
| 2026-09-17 | $84,91 | +0,60 % | $85,30 | $85,61 | $84,61 | 1,44M |
| 2026-09-16 | $84,40 | +0,19 % | $84,66 | $85,18 | $83,69 | 1,64M |
| 2026-09-15 | $84,24 | +0,97 % | $83,00 | $84,69 | $82,91 | 1,58M |
| 2026-09-14 | $83,43 | -0,22 % | $83,98 | $84,48 | $83,00 | 1,58M |
| 2026-09-11 | $83,61 | -0,52 % | $84,94 | $84,94 | $83,56 | 1,38M |
| 2026-09-10 | $84,05 | -0,31 % | $83,50 | $84,42 | $82,60 | 1,86M |
| 2026-09-09 | $84,31 | -1,53 % | $85,09 | $85,32 | $84,13 | 1,61M |
| 2026-09-08 | $85,62 | -0,85 % | $85,59 | $86,54 | $85,38 | 1,68M |
| 2026-09-04 | $86,35 | -0,13 % | $85,46 | $86,63 | $85,46 | 1,48M |
| 2026-09-03 | $86,46 | -0,55 % | $87,70 | $87,74 | $85,89 | 1,51M |
| 2026-09-02 | $86,94 | +1,35 % | $86,37 | $87,92 | $86,06 | 1,29M |
| 2026-09-01 | $85,78 | -0,64 % | $86,02 | $86,85 | $85,12 | 1,49M |
| 2026-08-31 | $86,33 | -1,84 % | $87,46 | $88,06 | $86,14 | 1,81M |
| 2026-08-28 | $87,95 | +1,27 % | $87,80 | $88,64 | $87,08 | 1,16M |
| 2026-08-27 | $86,85 | -0,31 % | $86,17 | $87,27 | $85,88 | 1,51M |
| 2026-08-26 | $87,12 | -0,05 % | $87,43 | $88,56 | $86,94 | 1,36M |
| 2026-08-25 | $87,16 | +1,57 % | $85,88 | $87,35 | $85,14 | 1,57M |
| 2026-08-24 | $85,81 | +1,82 % | $84,86 | $85,97 | $84,30 | 1,57M |
| 2026-08-21 | $84,28 | +1,07 % | $84,10 | $85,21 | $83,83 | 1,09M |
| 2026-08-20 | $83,39 | +0,07 % | $81,97 | $84,83 | $81,45 | 1,26M |
| 2026-08-19 | $83,33 | +2,88 % | $82,36 | $83,97 | $81,48 | 1,20M |
| 2026-08-18 | $81,00 | -1,01 % | $82,13 | $82,46 | $80,87 | 1,05M |
| 2026-08-17 | $81,83 | -2,79 % | $83,43 | $83,70 | $81,73 | 1,18M |
| 2026-08-14 | $84,18 | +0,14 % | $83,89 | $84,24 | $83,14 | 895,90K |
| 2026-08-13 | $84,06 | +0,25 % | $84,20 | $84,72 | $83,70 | 1,11M |
| 2026-08-12 | $83,85 | -1,35 % | $85,27 | $85,54 | $83,62 | 1,64M |
| 2026-08-11 | $85,00 | -0,11 % | $84,86 | $86,18 | $84,57 | 1,63M |
| 2026-08-10 | $85,09 | -0,93 % | $85,00 | $85,47 | $83,91 | 1,81M |
| 2026-08-07 | $85,89 | +1,58 % | $84,73 | $85,90 | $84,14 | 1,42M |
| 2026-08-06 | $84,55 | -4,00 % | $86,88 | $86,92 | $83,76 | 2,59M |
| 2026-08-05 | $88,07 | +8,88 % | $83,83 | $89,32 | $83,83 | 3,44M |
| 2026-08-04 | $80,89 | +0,38 % | $80,58 | $81,37 | $79,47 | 1,81M |
| 2026-08-03 | $80,58 | +1,72 % | $80,05 | $81,63 | $79,05 | 1,66M |
| 2026-07-31 | $79,22 | -0,33 % | $78,58 | $79,75 | $78,13 | 1,64M |
| 2026-07-30 | $79,48 | -0,19 % | $80,10 | $80,35 | $78,48 | 1,41M |
| 2026-07-29 | $79,63 | +0,48 % | $78,74 | $79,75 | $77,70 | 1,93M |
| 2026-07-28 | $79,25 | +3,73 % | $77,70 | $79,55 | $76,90 | 1,67M |
| 2026-07-27 | $76,40 | +0,61 % | $76,62 | $77,67 | $76,26 | 1,74M |
| 2026-07-24 | $75,94 | +2,94 % | $73,86 | $76,61 | $73,78 | 1,46M |
| 2026-07-23 | $73,77 | -4,44 % | $74,93 | $75,76 | $72,11 | 3,74M |
| 2026-07-22 | $77,20 | +1,23 % | $76,97 | $77,36 | $76,36 | 1,30M |
| 2026-07-21 | $76,26 | -1,31 % | $77,17 | $77,54 | $76,12 | 1,30M |
| 2026-07-20 | $77,27 | -1,19 % | $78,19 | $78,59 | $76,71 | 1,18M |
| 2026-07-17 | $78,20 | +0,77 % | $77,72 | $80,14 | $77,54 | 1,68M |
| 2026-07-16 | $77,60 | +3,04 % | $74,98 | $77,64 | $74,94 | 1,13M |
| 2026-07-15 | $75,31 | +0,86 % | $74,86 | $75,89 | $74,48 | 1,33M |
| 2026-07-14 | $74,67 | -0,57 % | $75,99 | $76,57 | $74,61 | 1,90M |
| 2026-07-13 | $75,10 | -3,13 % | $77,29 | $77,81 | $74,75 | 2,27M |
| 2026-07-10 | $77,53 | -1,27 % | $79,13 | $79,63 | $77,03 | 1,48M |
| 2026-07-09 | $78,53 | -0,52 % | $78,40 | $79,05 | $78,17 | 1,75M |
| 2026-07-08 | $78,94 | -3,53 % | $80,00 | $80,00 | $77,15 | 3,46M |
| 2026-07-07 | $81,83 | -1,14 % | $83,47 | $83,82 | $81,64 | 1,86M |
| 2026-07-06 | $82,77 | -1,26 % | $83,34 | $83,53 | $81,69 | 2,18M |
| 2026-07-02 | $83,83 | +3,30 % | $81,97 | $83,83 | $81,37 | 2,18M |
| 2026-07-01 | $81,15 | +2,44 % | $79,24 | $81,62 | $78,95 | 2,24M |
| 2026-06-30 | $79,22 | +3,56 % | $76,66 | $79,25 | $75,49 | 2,95M |
| 2026-06-29 | $76,50 | +0,20 % | $76,23 | $76,56 | $75,07 | 2,23M |
| 2026-06-26 | $76,35 | +1,69 % | $74,37 | $76,37 | $74,09 | 2,28M |
| 2026-06-25 | $75,08 | -0,99 % | $75,89 | $77,07 | $74,71 | 1,91M |
| 2026-06-24 | $75,83 | +1,50 % | $76,01 | $77,15 | $75,58 | 1,91M |
| 2026-06-23 | $74,71 | -1,63 % | $75,57 | $76,22 | $74,32 | 1,85M |
| 2026-06-22 | $75,95 | -1,00 % | $76,25 | $76,96 | $75,58 | 1,53M |
| 2026-06-18 | $76,72 | +0,88 % | $76,30 | $77,58 | $76,28 | 3,42M |
| 2026-06-17 | $76,05 | -2,31 % | $77,61 | $78,41 | $75,38 | 1,43M |
| 2026-06-16 | $77,85 | -0,65 % | $78,52 | $78,89 | $77,43 | 1,38M |
| 2026-06-15 | $78,36 | +0,11 % | $79,70 | $80,46 | $78,18 | 1,58M |
| 2026-06-12 | $78,27 | +0,98 % | $78,63 | $78,93 | $77,63 | 1,82M |
| 2026-06-11 | $77,51 | +4,42 % | $74,71 | $77,73 | $74,71 | 1,97M |
| 2026-06-10 | $74,23 | -2,05 % | $75,63 | $76,26 | $74,21 | 2,19M |
| 2026-06-09 | $75,78 | +4,38 % | $74,97 | $76,18 | $74,18 | 2,04M |
| 2026-06-08 | $72,60 | -0,56 % | $72,66 | $73,09 | $72,21 | 1,29M |
| 2026-06-05 | $73,01 | -0,30 % | $72,97 | $74,44 | $72,50 | 1,74M |
| 2026-06-04 | $73,23 | -0,45 % | $74,19 | $75,27 | $72,70 | 2,52M |
| 2026-06-03 | $73,56 | +0,44 % | $74,22 | $75,65 | $73,38 | 2,66M |
| 2026-06-02 | $73,24 | -1,37 % | $73,72 | $74,95 | $72,61 | 1,89M |
| 2026-06-01 | $74,26 | -2,35 % | $73,96 | $75,28 | $72,50 | 2,38M |
| 2026-05-29 | $76,05 | -2,54 % | $80,40 | $81,17 | $75,79 | 5,55M |
| 2026-05-28 | $78,03 | +1,34 % | $76,48 | $78,44 | $76,10 | 2,01M |
| 2026-05-27 | $77,00 | +1,49 % | $76,75 | $79,33 | $76,58 | 2,59M |
| 2026-05-26 | $75,87 | +0,78 % | $75,88 | $76,90 | $75,50 | 1,39M |
| 2026-05-22 | $75,28 | +0,04 % | $76,04 | $76,52 | $74,60 | 1,30M |