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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $70,78 | +2,05 % | $70,50 | $75,31 | $68,98 | 2,02M |
| 2026-09-30 | $69,36 | -5,22 % | $73,09 | $73,25 | $68,50 | 997,20K |
| 2026-09-29 | $73,18 | +4,54 % | $69,78 | $73,24 | $69,18 | 873,50K |
| 2026-09-28 | $70,00 | -0,71 % | $70,83 | $70,93 | $69,59 | 442,30K |
| 2026-09-25 | $70,50 | +2,46 % | $68,65 | $70,98 | $68,13 | 609,80K |
| 2026-09-24 | $68,81 | -0,36 % | $69,11 | $70,58 | $68,65 | 580,60K |
| 2026-09-23 | $69,06 | -3,14 % | $71,38 | $72,10 | $68,15 | 729,60K |
| 2026-09-22 | $71,30 | -5,84 % | $75,32 | $76,10 | $71,19 | 1,12M |
| 2026-09-21 | $75,72 | -1,38 % | $76,50 | $77,26 | $74,92 | 1,08M |
| 2026-09-18 | $76,78 | +5,55 % | $72,29 | $78,80 | $71,43 | 2,13M |
| 2026-09-17 | $72,74 | -0,01 % | $73,54 | $75,36 | $72,74 | 564,20K |
| 2026-09-16 | $72,75 | -2,48 % | $73,17 | $75,49 | $72,23 | 845,90K |
| 2026-09-15 | $74,60 | +0,38 % | $73,80 | $75,26 | $72,71 | 838,10K |
| 2026-09-14 | $74,32 | +1,81 % | $72,14 | $75,29 | $71,85 | 1,17M |
| 2026-09-11 | $73,00 | +7,16 % | $69,88 | $74,95 | $69,87 | 1,40M |
| 2026-09-10 | $68,12 | +2,47 % | $64,35 | $68,50 | $64,02 | 1,14M |
| 2026-09-09 | $66,48 | +6,98 % | $62,43 | $67,72 | $62,01 | 1,20M |
| 2026-09-08 | $62,14 | -1,49 % | $64,03 | $64,12 | $61,61 | 621,50K |
| 2026-09-04 | $63,08 | +1,51 % | $61,00 | $63,43 | $60,00 | 425,70K |
| 2026-09-03 | $62,14 | -1,47 % | $63,70 | $63,76 | $61,65 | 398,90K |
| 2026-09-02 | $63,07 | +2,52 % | $61,24 | $64,33 | $61,19 | 413,00K |
| 2026-09-01 | $61,52 | -2,33 % | $63,00 | $63,50 | $61,20 | 351,70K |
| 2026-08-31 | $62,99 | +2,52 % | $60,43 | $63,01 | $60,24 | 514,70K |
| 2026-08-28 | $61,44 | +1,02 % | $60,52 | $62,05 | $60,50 | 518,00K |
| 2026-08-27 | $60,82 | -1,59 % | $62,10 | $62,80 | $60,50 | 315,80K |
| 2026-08-26 | $61,80 | +1,20 % | $60,07 | $62,46 | $60,01 | 327,30K |
| 2026-08-25 | $61,07 | -0,65 % | $61,19 | $61,89 | $60,38 | 524,30K |
| 2026-08-24 | $61,47 | -1,43 % | $62,08 | $62,70 | $60,79 | 529,90K |
| 2026-08-21 | $62,36 | +1,78 % | $61,17 | $63,20 | $60,35 | 407,90K |
| 2026-08-20 | $61,27 | -0,68 % | $60,94 | $62,20 | $58,00 | 474,70K |
| 2026-08-19 | $61,69 | +7,51 % | $57,80 | $61,96 | $57,80 | 578,10K |
| 2026-08-18 | $57,38 | +0,28 % | $57,32 | $58,14 | $57,00 | 656,60K |
| 2026-08-17 | $57,22 | +0,21 % | $56,40 | $57,23 | $55,44 | 519,70K |
| 2026-08-14 | $57,10 | -1,89 % | $58,11 | $58,11 | $56,97 | 396,90K |
| 2026-08-13 | $58,20 | -0,14 % | $57,99 | $58,83 | $57,10 | 485,90K |
| 2026-08-12 | $58,28 | -1,44 % | $58,03 | $59,12 | $57,20 | 571,40K |
| 2026-08-11 | $59,13 | -0,99 % | $59,20 | $60,75 | $59,07 | 385,40K |
| 2026-08-10 | $59,72 | -0,73 % | $59,53 | $61,31 | $59,35 | 585,40K |
| 2026-08-07 | $60,16 | +2,16 % | $58,65 | $60,51 | $58,28 | 538,90K |
| 2026-08-06 | $58,89 | -2,00 % | $59,60 | $60,44 | $58,68 | 681,90K |
| 2026-08-05 | $60,09 | -6,31 % | $63,32 | $63,34 | $59,76 | 1,45M |
| 2026-08-04 | $64,14 | +22,83 % | $64,16 | $66,21 | $59,50 | 2,33M |
| 2026-08-03 | $52,22 | +4,00 % | $51,21 | $52,80 | $51,21 | 992,10K |
| 2026-07-31 | $50,21 | +0,38 % | $49,92 | $50,39 | $49,02 | 672,20K |
| 2026-07-30 | $50,02 | -2,06 % | $50,27 | $50,66 | $48,75 | 676,40K |
| 2026-07-29 | $51,07 | -1,73 % | $51,62 | $52,49 | $50,56 | 1,05M |
| 2026-07-28 | $51,97 | +2,04 % | $48,21 | $52,47 | $48,21 | 935,10K |
| 2026-07-27 | $50,93 | +3,54 % | $50,17 | $51,27 | $49,72 | 944,80K |
| 2026-07-24 | $49,19 | -3,19 % | $51,57 | $52,06 | $49,19 | 658,40K |
| 2026-07-23 | $50,81 | +0,81 % | $50,30 | $50,87 | $48,80 | 709,80K |
| 2026-07-22 | $50,40 | -3,98 % | $52,01 | $52,52 | $50,12 | 755,90K |
| 2026-07-21 | $52,49 | -1,46 % | $52,29 | $53,50 | $51,84 | 638,80K |
| 2026-07-20 | $53,27 | +5,28 % | $50,53 | $53,40 | $50,53 | 784,10K |
| 2026-07-17 | $50,60 | -1,82 % | $51,04 | $51,46 | $49,68 | 664,60K |
| 2026-07-16 | $51,54 | +2,06 % | $51,58 | $53,01 | $51,02 | 882,20K |
| 2026-07-15 | $50,50 | +2,75 % | $49,21 | $51,43 | $48,76 | 679,50K |
| 2026-07-14 | $49,15 | -4,30 % | $50,37 | $50,37 | $48,50 | 580,10K |
| 2026-07-13 | $51,36 | -0,77 % | $51,49 | $52,13 | $50,85 | 841,50K |
| 2026-07-10 | $51,76 | +0,47 % | $51,86 | $52,51 | $50,02 | 1,29M |
| 2026-07-09 | $51,52 | +4,50 % | $49,44 | $51,65 | $48,50 | 917,10K |
| 2026-07-08 | $49,30 | -1,56 % | $48,65 | $49,51 | $46,55 | 1,25M |
| 2026-07-07 | $50,08 | +1,27 % | $49,97 | $50,60 | $48,78 | 1,06M |
| 2026-07-06 | $49,45 | +5,32 % | $46,47 | $49,84 | $46,47 | 1,17M |
| 2026-07-02 | $46,95 | +3,28 % | $46,23 | $47,71 | $45,72 | 1,30M |
| 2026-07-01 | $45,46 | +1,91 % | $45,21 | $47,10 | $45,21 | 1,35M |
| 2026-06-30 | $44,61 | -0,71 % | $44,50 | $44,89 | $43,10 | 650,10K |
| 2026-06-29 | $44,93 | -1,73 % | $45,75 | $46,10 | $44,37 | 717,10K |
| 2026-06-26 | $45,72 | +5,22 % | $43,29 | $45,99 | $42,81 | 5,10M |
| 2026-06-25 | $43,45 | +0,58 % | $43,78 | $44,45 | $42,78 | 991,40K |
| 2026-06-24 | $43,20 | +3,47 % | $42,00 | $43,45 | $42,00 | 804,10K |
| 2026-06-23 | $41,75 | +0,97 % | $40,27 | $42,22 | $39,99 | 793,00K |
| 2026-06-22 | $41,35 | -2,96 % | $42,30 | $42,61 | $41,32 | 700,10K |
| 2026-06-18 | $42,61 | +3,62 % | $41,91 | $42,73 | $39,73 | 1,39M |
| 2026-06-17 | $41,12 | -0,65 % | $41,10 | $43,00 | $40,65 | 559,90K |
| 2026-06-16 | $41,39 | +0,63 % | $41,29 | $42,22 | $40,96 | 646,20K |
| 2026-06-15 | $41,13 | -3,68 % | $42,53 | $42,99 | $40,56 | 1,04M |
| 2026-06-12 | $42,70 | +0,61 % | $42,81 | $44,53 | $41,76 | 1,05M |
| 2026-06-11 | $42,44 | +0,38 % | $41,96 | $42,65 | $40,65 | 971,10K |
| 2026-06-10 | $42,28 | +0,17 % | $41,89 | $43,32 | $41,54 | 764,90K |
| 2026-06-09 | $42,21 | +0,64 % | $41,86 | $43,03 | $41,69 | 604,60K |
| 2026-06-08 | $41,94 | +1,82 % | $40,85 | $42,65 | $40,59 | 732,70K |
| 2026-06-05 | $41,19 | -2,37 % | $42,85 | $43,20 | $41,01 | 725,00K |
| 2026-06-04 | $42,19 | +4,33 % | $41,00 | $42,40 | $41,00 | 839,70K |
| 2026-06-03 | $40,44 | -0,35 % | $40,60 | $40,60 | $38,91 | 1,14M |
| 2026-06-02 | $40,58 | -0,64 % | $40,21 | $41,15 | $39,27 | 967,40K |
| 2026-06-01 | $40,84 | -1,26 % | $41,24 | $42,78 | $40,47 | 1,64M |
| 2026-05-29 | $41,36 | -3,97 % | $43,01 | $43,70 | $41,36 | 1,13M |
| 2026-05-28 | $43,07 | +2,01 % | $42,23 | $43,84 | $41,40 | 922,10K |
| 2026-05-27 | $42,22 | +0,55 % | $42,06 | $43,37 | $40,99 | 1,07M |
| 2026-05-26 | $41,99 | -4,22 % | $43,50 | $43,60 | $41,96 | 1,46M |