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 | $80,81 | +0,60 % | $80,37 | $81,98 | $80,00 | 66,42K |
| 2026-09-30 | $80,33 | -1,31 % | $81,50 | $83,48 | $80,00 | 419,80K |
| 2026-09-29 | $81,40 | -0,51 % | $81,72 | $83,37 | $80,70 | 356,70K |
| 2026-09-28 | $81,82 | -0,20 % | $81,35 | $82,74 | $79,94 | 369,20K |
| 2026-09-25 | $81,98 | -3,20 % | $84,69 | $84,88 | $79,59 | 537,80K |
| 2026-09-24 | $84,69 | -2,25 % | $85,16 | $86,25 | $83,92 | 381,50K |
| 2026-09-23 | $86,64 | +0,27 % | $86,41 | $89,36 | $85,35 | 557,30K |
| 2026-09-22 | $86,41 | +0,61 % | $85,00 | $86,66 | $84,70 | 1,08M |
| 2026-09-21 | $85,89 | +1,36 % | $84,13 | $86,90 | $81,43 | 1,19M |
| 2026-09-18 | $84,74 | -0,13 % | $85,38 | $85,50 | $82,99 | 3,88M |
| 2026-09-17 | $84,85 | +1,70 % | $83,00 | $85,90 | $82,70 | 1,14M |
| 2026-09-16 | $83,43 | +2,18 % | $80,84 | $84,57 | $80,50 | 1,06M |
| 2026-09-15 | $81,65 | +2,24 % | $79,02 | $84,06 | $77,10 | 503,40K |
| 2026-09-14 | $79,86 | -4,23 % | $83,00 | $84,27 | $79,53 | 462,60K |
| 2026-09-11 | $83,39 | +4,39 % | $80,00 | $84,84 | $79,34 | 499,40K |
| 2026-09-10 | $79,88 | +4,75 % | $77,06 | $81,50 | $76,00 | 654,20K |
| 2026-09-09 | $76,26 | -6,95 % | $81,77 | $84,53 | $76,00 | 548,40K |
| 2026-09-08 | $81,96 | +7,60 % | $76,00 | $85,00 | $75,25 | 1,11M |
| 2026-09-04 | $76,17 | +1,02 % | $75,00 | $76,29 | $74,00 | 292,40K |
| 2026-09-03 | $75,40 | +4,19 % | $72,00 | $77,27 | $70,31 | 521,20K |
| 2026-09-02 | $72,37 | +0,30 % | $71,62 | $73,19 | $71,00 | 290,90K |
| 2026-09-01 | $72,15 | +0,46 % | $71,00 | $72,86 | $68,50 | 300,10K |
| 2026-08-31 | $71,82 | +0,72 % | $70,11 | $72,08 | $67,50 | 502,70K |
| 2026-08-28 | $71,31 | -0,99 % | $71,90 | $74,30 | $71,07 | 422,90K |
| 2026-08-27 | $72,02 | +1,97 % | $70,00 | $72,30 | $69,10 | 448,40K |
| 2026-08-26 | $70,63 | +0,90 % | $69,92 | $71,25 | $69,00 | 662,60K |
| 2026-08-25 | $70,00 | +0,65 % | $69,00 | $70,25 | $68,54 | 642,40K |
| 2026-08-24 | $69,55 | +1,19 % | $68,73 | $70,25 | $68,34 | 617,70K |
| 2026-08-21 | $68,73 | -0,06 % | $68,41 | $69,75 | $67,80 | 512,40K |
| 2026-08-20 | $68,77 | +2,18 % | $65,60 | $69,73 | $65,40 | 516,80K |
| 2026-08-19 | $67,30 | +2,75 % | $64,00 | $68,18 | $62,11 | 1,05M |
| 2026-08-18 | $65,50 | -1,74 % | $66,00 | $66,00 | $63,64 | 479,20K |
| 2026-08-17 | $66,66 | +2,32 % | $65,00 | $66,85 | $64,00 | 588,20K |
| 2026-08-14 | $65,15 | -1,29 % | $64,41 | $67,18 | $64,02 | 633,20K |
| 2026-08-13 | $66,00 | +1,68 % | $63,12 | $67,50 | $62,47 | 782,00K |
| 2026-08-12 | $64,91 | +9,83 % | $59,00 | $65,25 | $57,88 | 1,13M |
| 2026-08-11 | $59,10 | -0,51 % | $58,14 | $60,75 | $54,19 | 676,20K |
| 2026-08-10 | $59,40 | -5,89 % | $61,10 | $64,77 | $58,90 | 669,10K |
| 2026-08-07 | $63,12 | +7,62 % | $57,11 | $64,00 | $57,00 | 768,40K |
| 2026-08-06 | $58,65 | -0,93 % | $53,34 | $60,76 | $53,11 | 942,90K |
| 2026-08-05 | $59,20 | -3,65 % | $58,10 | $60,92 | $57,33 | 1,74M |
| 2026-08-04 | $61,44 | -11,01 % | $68,02 | $69,90 | $60,06 | 2,07M |
| 2026-08-03 | $69,04 | -1,39 % | $68,01 | $70,90 | $67,10 | 1,89M |
| 2026-07-31 | $70,01 | +0,09 % | $67,62 | $70,53 | $65,28 | 1,24M |
| 2026-07-30 | $69,95 | +2,87 % | $63,38 | $71,90 | $63,01 | 1,55M |
| 2026-07-29 | $68,00 | +8,11 % | $54,70 | $68,00 | $53,00 | 1,38M |
| 2026-07-28 | $62,90 | — | $50,00 | $62,90 | $50,00 | 1,58M |