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 | $81,72 | +4,40 % | $78,46 | $81,94 | $77,78 | 72,75K |
| 2026-09-30 | $78,28 | -0,31 % | $78,67 | $79,79 | $77,41 | 607,90K |
| 2026-09-29 | $78,52 | +1,67 % | $78,12 | $78,74 | $76,95 | 274,20K |
| 2026-09-28 | $77,23 | -1,14 % | $77,55 | $78,39 | $75,57 | 323,10K |
| 2026-09-25 | $78,12 | +0,90 % | $78,42 | $79,29 | $77,24 | 373,30K |
| 2026-09-24 | $77,42 | +0,31 % | $75,05 | $77,69 | $74,56 | 450,50K |
| 2026-09-23 | $77,18 | -1,30 % | $78,27 | $79,85 | $76,59 | 494,70K |
| 2026-09-22 | $78,20 | +0,58 % | $77,27 | $78,64 | $76,91 | 268,50K |
| 2026-09-21 | $77,75 | +1,57 % | $78,46 | $79,11 | $77,00 | 332,00K |
| 2026-09-18 | $76,55 | +0,56 % | $76,64 | $77,79 | $76,20 | 939,20K |
| 2026-09-17 | $76,12 | -1,09 % | $79,30 | $80,18 | $76,01 | 357,80K |
| 2026-09-16 | $76,96 | +2,42 % | $76,40 | $78,63 | $76,06 | 394,80K |
| 2026-09-15 | $75,14 | +0,32 % | $75,70 | $76,55 | $74,51 | 402,00K |
| 2026-09-14 | $74,90 | -6,36 % | $76,17 | $78,48 | $74,89 | 324,90K |
| 2026-09-11 | $79,99 | +2,12 % | $80,07 | $81,82 | $79,38 | 305,80K |
| 2026-09-10 | $78,33 | -2,44 % | $78,35 | $79,89 | $77,80 | 382,00K |
| 2026-09-09 | $80,29 | +0,92 % | $78,55 | $81,12 | $78,55 | 392,90K |
| 2026-09-08 | $79,56 | +2,00 % | $79,21 | $80,64 | $78,36 | 334,10K |
| 2026-09-04 | $78,00 | +2,01 % | $77,15 | $78,71 | $76,47 | 350,00K |
| 2026-09-03 | $76,46 | -0,03 % | $76,48 | $77,86 | $75,18 | 359,90K |
| 2026-09-02 | $76,48 | +1,70 % | $75,21 | $77,03 | $73,95 | 393,80K |
| 2026-09-01 | $75,20 | -1,16 % | $74,69 | $75,98 | $72,97 | 682,80K |
| 2026-08-31 | $76,08 | -0,59 % | $76,44 | $77,32 | $75,53 | 623,60K |
| 2026-08-28 | $76,53 | -0,93 % | $78,67 | $80,34 | $75,46 | 673,50K |
| 2026-08-27 | $77,25 | +4,10 % | $75,34 | $77,42 | $73,50 | 559,60K |
| 2026-08-26 | $74,21 | +3,46 % | $71,84 | $75,26 | $71,08 | 1,06M |
| 2026-08-25 | $71,73 | +1,40 % | $73,18 | $73,57 | $70,36 | 777,20K |
| 2026-08-24 | $70,74 | -3,44 % | $72,27 | $72,74 | $69,41 | 762,80K |
| 2026-08-21 | $73,26 | -1,57 % | $75,25 | $75,63 | $72,50 | 744,30K |
| 2026-08-20 | $74,43 | -2,79 % | $77,05 | $77,05 | $74,27 | 584,90K |
| 2026-08-19 | $76,57 | -5,83 % | $83,00 | $83,00 | $76,02 | 697,20K |
| 2026-08-18 | $81,31 | -7,71 % | $84,89 | $85,48 | $80,74 | 934,70K |
| 2026-08-17 | $88,10 | +2,69 % | $86,49 | $89,10 | $85,31 | 658,30K |
| 2026-08-14 | $85,79 | +2,20 % | $83,90 | $86,78 | $83,27 | 412,10K |
| 2026-08-13 | $83,94 | -3,86 % | $86,51 | $88,79 | $83,77 | 454,60K |
| 2026-08-12 | $87,31 | +1,76 % | $89,43 | $89,78 | $85,96 | 413,30K |
| 2026-08-11 | $85,80 | +1,07 % | $86,93 | $87,31 | $85,33 | 338,10K |
| 2026-08-10 | $84,89 | -5,92 % | $91,63 | $92,48 | $84,68 | 379,90K |
| 2026-08-07 | $90,23 | +4,07 % | $89,47 | $92,13 | $87,66 | 353,80K |
| 2026-08-06 | $86,70 | -5,50 % | $89,96 | $92,71 | $86,37 | 593,10K |
| 2026-08-05 | $91,75 | -2,47 % | $95,74 | $99,95 | $91,35 | 598,50K |
| 2026-08-04 | $94,07 | +7,88 % | $93,99 | $95,55 | $85,94 | 830,10K |
| 2026-08-03 | $87,20 | +2,52 % | $83,59 | $88,73 | $83,00 | 391,70K |
| 2026-07-31 | $85,06 | +0,19 % | $88,60 | $88,73 | $83,64 | 408,80K |
| 2026-07-30 | $84,90 | +5,85 % | $83,50 | $85,09 | $82,65 | 326,90K |
| 2026-07-29 | $80,21 | -4,53 % | $83,16 | $84,07 | $79,69 | 517,40K |
| 2026-07-28 | $84,02 | -6,33 % | $86,84 | $87,20 | $81,24 | 417,20K |
| 2026-07-27 | $89,70 | -2,18 % | $93,05 | $93,05 | $87,00 | 328,00K |
| 2026-07-24 | $91,70 | -4,93 % | $96,31 | $96,31 | $90,63 | 423,10K |
| 2026-07-23 | $96,46 | -1,41 % | $96,37 | $99,91 | $93,51 | 345,90K |
| 2026-07-22 | $97,84 | -4,82 % | $100,95 | $103,53 | $97,79 | 287,20K |
| 2026-07-21 | $102,79 | +4,99 % | $102,33 | $103,68 | $99,47 | 334,40K |
| 2026-07-20 | $97,90 | -6,16 % | $105,00 | $105,87 | $97,32 | 338,20K |
| 2026-07-17 | $104,33 | +0,94 % | $101,32 | $105,75 | $97,15 | 431,70K |
| 2026-07-16 | $103,36 | -4,22 % | $104,25 | $105,48 | $102,63 | 334,10K |
| 2026-07-15 | $107,91 | +1,34 % | $109,15 | $109,15 | $103,64 | 303,10K |
| 2026-07-14 | $106,48 | +1,67 % | $107,97 | $109,33 | $104,72 | 269,70K |
| 2026-07-13 | $104,73 | -2,78 % | $105,45 | $106,88 | $104,26 | 256,90K |
| 2026-07-10 | $107,73 | -0,28 % | $106,88 | $109,30 | $106,51 | 303,40K |
| 2026-07-09 | $108,03 | +5,62 % | $107,40 | $109,22 | $104,49 | 462,30K |
| 2026-07-08 | $102,28 | +5,88 % | $95,86 | $102,50 | $95,12 | 387,90K |
| 2026-07-07 | $96,60 | -7,74 % | $99,97 | $101,28 | $94,66 | 467,90K |
| 2026-07-06 | $104,70 | -0,54 % | $107,29 | $109,80 | $103,91 | 321,30K |
| 2026-07-02 | $105,27 | -7,99 % | $114,98 | $115,16 | $104,66 | 275,90K |
| 2026-07-01 | $114,41 | -2,48 % | $113,27 | $116,42 | $111,03 | 278,70K |
| 2026-06-30 | $117,32 | +5,80 % | $111,14 | $119,85 | $111,14 | 417,10K |
| 2026-06-29 | $110,89 | +3,45 % | $107,07 | $111,16 | $99,55 | 784,50K |
| 2026-06-26 | $107,19 | -2,76 % | $106,71 | $108,54 | $104,75 | 719,10K |
| 2026-06-25 | $110,23 | +2,33 % | $111,54 | $112,25 | $107,07 | 362,60K |
| 2026-06-24 | $107,72 | +0,07 % | $108,11 | $109,99 | $105,49 | 306,70K |
| 2026-06-23 | $107,65 | -8,77 % | $111,03 | $112,84 | $107,27 | 304,50K |
| 2026-06-22 | $118,00 | -0,01 % | $119,90 | $120,00 | $116,35 | 274,50K |
| 2026-06-18 | $118,01 | +3,85 % | $118,47 | $119,19 | $114,17 | 756,80K |
| 2026-06-17 | $113,64 | -1,42 % | $117,09 | $118,68 | $112,74 | 274,90K |
| 2026-06-16 | $115,28 | -3,94 % | $120,60 | $121,73 | $114,98 | 335,70K |
| 2026-06-15 | $120,01 | +4,68 % | $118,48 | $120,68 | $117,43 | 388,80K |
| 2026-06-12 | $114,65 | +3,11 % | $111,23 | $115,97 | $109,29 | 236,90K |
| 2026-06-11 | $111,19 | +6,84 % | $107,39 | $111,67 | $106,45 | 329,70K |
| 2026-06-10 | $104,07 | -2,16 % | $104,74 | $109,00 | $101,45 | 391,10K |
| 2026-06-09 | $106,37 | -4,40 % | $114,52 | $115,57 | $100,57 | 476,40K |
| 2026-06-08 | $111,27 | +3,63 % | $110,82 | $112,80 | $108,29 | 316,60K |
| 2026-06-05 | $107,37 | -12,36 % | $118,17 | $118,17 | $106,26 | 430,10K |
| 2026-06-04 | $122,51 | +0,73 % | $117,56 | $126,43 | $115,41 | 736,50K |
| 2026-06-03 | $121,62 | -0,28 % | $127,27 | $135,00 | $120,88 | 1,41M |
| 2026-06-02 | $121,96 | +5,90 % | $117,20 | $123,30 | $115,77 | 1,05M |
| 2026-06-01 | $115,16 | +0,56 % | $114,08 | $117,39 | $111,99 | 597,90K |
| 2026-05-29 | $114,52 | -2,41 % | $117,96 | $119,19 | $112,46 | 553,50K |
| 2026-05-28 | $117,35 | +0,31 % | $117,72 | $120,63 | $116,19 | 331,20K |
| 2026-05-27 | $116,99 | -2,36 % | $120,71 | $121,56 | $115,06 | 331,50K |
| 2026-05-26 | $119,82 | +0,69 % | $121,50 | $121,60 | $117,15 | 577,10K |