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 | $66,83 | +0,48 % | $66,54 | $67,02 | $65,75 | 49,84K |
| 2026-09-30 | $66,51 | -1,23 % | $67,76 | $68,04 | $66,09 | 151,70K |
| 2026-09-29 | $67,34 | -0,34 % | $67,07 | $67,65 | $66,69 | 117,00K |
| 2026-09-28 | $67,57 | +0,49 % | $67,08 | $68,25 | $66,20 | 115,80K |
| 2026-09-25 | $67,24 | +0,28 % | $67,12 | $67,50 | $66,52 | 114,40K |
| 2026-09-24 | $67,05 | -0,95 % | $67,83 | $68,26 | $66,62 | 86,40K |
| 2026-09-23 | $67,69 | -0,06 % | $68,15 | $68,15 | $66,48 | 112,50K |
| 2026-09-22 | $67,73 | +1,94 % | $67,10 | $68,34 | $66,88 | 132,20K |
| 2026-09-21 | $66,44 | -1,29 % | $67,00 | $67,84 | $66,38 | 92,60K |
| 2026-09-18 | $67,31 | -0,24 % | $67,30 | $67,94 | $66,75 | 235,00K |
| 2026-09-17 | $67,47 | -1,58 % | $68,74 | $69,40 | $67,42 | 208,60K |
| 2026-09-16 | $68,55 | +0,35 % | $68,29 | $69,53 | $68,05 | 98,60K |
| 2026-09-15 | $68,31 | -1,47 % | $69,31 | $69,31 | $67,84 | 99,80K |
| 2026-09-14 | $69,33 | -1,32 % | $70,99 | $71,90 | $69,12 | 112,20K |
| 2026-09-11 | $70,26 | -0,82 % | $71,22 | $72,43 | $69,77 | 89,90K |
| 2026-09-10 | $70,84 | +0,28 % | $71,11 | $72,16 | $70,00 | 109,60K |
| 2026-09-09 | $70,64 | -0,28 % | $70,20 | $71,76 | $69,83 | 132,90K |
| 2026-09-08 | $70,84 | -2,20 % | $71,91 | $72,25 | $70,42 | 90,90K |
| 2026-09-04 | $72,43 | -1,02 % | $73,55 | $73,55 | $71,97 | 102,80K |
| 2026-09-03 | $73,18 | -0,97 % | $74,41 | $75,33 | $72,61 | 133,60K |
| 2026-09-02 | $73,90 | +0,03 % | $74,25 | $74,86 | $73,37 | 116,50K |
| 2026-09-01 | $73,88 | +0,26 % | $73,86 | $74,28 | $73,15 | 150,10K |
| 2026-08-31 | $73,69 | -1,30 % | $74,19 | $74,50 | $73,06 | 114,00K |
| 2026-08-28 | $74,66 | +0,91 % | $73,98 | $75,12 | $72,89 | 131,10K |
| 2026-08-27 | $73,99 | -2,34 % | $74,34 | $74,34 | $72,17 | 228,30K |
| 2026-08-26 | $75,76 | +1,24 % | $74,67 | $76,27 | $74,67 | 156,90K |
| 2026-08-25 | $74,83 | -0,87 % | $75,95 | $75,95 | $74,34 | 195,70K |
| 2026-08-24 | $75,49 | +2,40 % | $74,71 | $76,49 | $73,07 | 168,30K |
| 2026-08-21 | $73,72 | -2,69 % | $75,92 | $76,69 | $72,57 | 288,50K |
| 2026-08-20 | $75,76 | -6,81 % | $75,51 | $77,45 | $72,62 | 284,50K |
| 2026-08-19 | $81,30 | -2,60 % | $83,96 | $85,09 | $80,60 | 138,80K |
| 2026-08-18 | $83,47 | -0,38 % | $84,41 | $84,76 | $82,80 | 115,00K |
| 2026-08-17 | $83,79 | -3,41 % | $84,17 | $84,17 | $82,81 | 113,80K |
| 2026-08-14 | $86,75 | +0,07 % | $86,63 | $87,24 | $85,51 | 121,10K |
| 2026-08-13 | $86,69 | +2,47 % | $85,25 | $86,95 | $85,16 | 208,60K |
| 2026-08-12 | $84,60 | +1,09 % | $83,69 | $85,78 | $83,69 | 205,70K |
| 2026-08-11 | $83,69 | +1,36 % | $82,57 | $84,18 | $82,18 | 195,80K |
| 2026-08-10 | $82,57 | -0,71 % | $82,45 | $83,00 | $81,69 | 119,50K |
| 2026-08-07 | $83,16 | -0,37 % | $83,50 | $84,35 | $82,47 | 155,90K |
| 2026-08-06 | $83,47 | -2,01 % | $85,46 | $85,52 | $83,43 | 148,50K |
| 2026-08-05 | $85,18 | +1,03 % | $85,12 | $85,85 | $83,60 | 102,40K |
| 2026-08-04 | $84,31 | -0,77 % | $84,70 | $85,44 | $82,88 | 125,10K |
| 2026-08-03 | $84,96 | +2,66 % | $83,45 | $85,40 | $83,45 | 152,60K |
| 2026-07-31 | $82,76 | +1,36 % | $81,66 | $83,36 | $80,82 | 170,60K |
| 2026-07-30 | $81,65 | -3,21 % | $84,00 | $84,00 | $81,26 | 82,40K |
| 2026-07-29 | $84,36 | -0,31 % | $84,70 | $86,40 | $83,92 | 84,60K |
| 2026-07-28 | $84,62 | +1,17 % | $85,02 | $87,16 | $84,27 | 113,70K |
| 2026-07-27 | $83,64 | +3,02 % | $81,49 | $84,62 | $81,49 | 106,80K |
| 2026-07-24 | $81,19 | +1,03 % | $80,52 | $82,65 | $80,52 | 86,00K |
| 2026-07-23 | $80,36 | +0,05 % | $80,32 | $81,62 | $79,01 | 169,60K |
| 2026-07-22 | $80,32 | -0,05 % | $80,66 | $82,17 | $80,19 | 110,40K |
| 2026-07-21 | $80,36 | +1,04 % | $79,25 | $80,78 | $78,72 | 143,20K |
| 2026-07-20 | $79,53 | +0,08 % | $79,61 | $81,75 | $78,98 | 126,10K |
| 2026-07-17 | $79,47 | -7,25 % | $84,62 | $86,59 | $79,16 | 151,70K |
| 2026-07-16 | $85,68 | +2,91 % | $84,60 | $86,57 | $84,06 | 103,60K |
| 2026-07-15 | $83,26 | -1,65 % | $84,12 | $86,72 | $83,10 | 101,70K |
| 2026-07-14 | $84,66 | -2,20 % | $86,25 | $87,00 | $83,35 | 110,90K |
| 2026-07-13 | $86,56 | -0,70 % | $87,64 | $89,50 | $86,51 | 122,50K |
| 2026-07-10 | $87,17 | +0,70 % | $86,61 | $88,90 | $85,96 | 138,90K |
| 2026-07-09 | $86,56 | -0,13 % | $86,56 | $86,91 | $84,37 | 104,90K |
| 2026-07-08 | $86,67 | -1,86 % | $88,32 | $88,32 | $86,58 | 85,40K |
| 2026-07-07 | $88,31 | -0,25 % | $89,37 | $90,51 | $87,60 | 92,90K |
| 2026-07-06 | $88,53 | -2,28 % | $90,60 | $92,08 | $87,94 | 89,10K |
| 2026-07-02 | $90,60 | +2,72 % | $88,93 | $90,89 | $88,09 | 98,00K |
| 2026-07-01 | $88,20 | +2,57 % | $86,59 | $88,31 | $86,52 | 125,80K |
| 2026-06-30 | $85,99 | -2,78 % | $88,03 | $88,29 | $85,92 | 95,70K |
| 2026-06-29 | $88,45 | +1,58 % | $86,56 | $88,66 | $85,93 | 87,80K |
| 2026-06-26 | $87,07 | +2,51 % | $85,44 | $87,69 | $85,44 | 302,20K |
| 2026-06-25 | $84,94 | +0,78 % | $84,15 | $85,89 | $84,04 | 107,10K |
| 2026-06-24 | $84,28 | +3,22 % | $81,69 | $84,51 | $81,69 | 107,20K |
| 2026-06-23 | $81,65 | +3,51 % | $79,16 | $81,99 | $79,14 | 100,70K |
| 2026-06-22 | $78,88 | +1,08 % | $78,24 | $79,62 | $78,02 | 139,10K |
| 2026-06-18 | $78,04 | +0,50 % | $78,45 | $78,95 | $77,61 | 238,40K |
| 2026-06-17 | $77,65 | -0,89 % | $77,77 | $78,51 | $76,80 | 127,90K |
| 2026-06-16 | $78,35 | -0,41 % | $78,86 | $79,75 | $77,83 | 85,50K |
| 2026-06-15 | $78,67 | -0,96 % | $79,43 | $79,71 | $78,52 | 76,10K |
| 2026-06-12 | $79,43 | +2,44 % | $77,74 | $79,49 | $77,44 | 100,60K |
| 2026-06-11 | $77,54 | -0,53 % | $77,95 | $78,70 | $77,35 | 86,10K |
| 2026-06-10 | $77,95 | +1,42 % | $77,53 | $78,19 | $77,42 | 78,70K |
| 2026-06-09 | $76,86 | +1,87 % | $76,00 | $77,80 | $76,00 | 112,20K |
| 2026-06-08 | $75,45 | +0,05 % | $75,41 | $76,21 | $74,24 | 139,20K |
| 2026-06-05 | $75,41 | -0,53 % | $76,04 | $77,85 | $75,29 | 295,50K |
| 2026-06-04 | $75,81 | +2,05 % | $75,03 | $76,45 | $75,03 | 137,70K |
| 2026-06-03 | $74,29 | +0,27 % | $74,21 | $75,90 | $73,72 | 203,00K |
| 2026-06-02 | $74,09 | +0,32 % | $73,75 | $75,80 | $73,12 | 196,20K |
| 2026-06-01 | $73,85 | -1,42 % | $75,00 | $75,79 | $73,35 | 146,80K |
| 2026-05-29 | $74,91 | -1,20 % | $75,58 | $75,97 | $74,70 | 122,10K |
| 2026-05-28 | $75,82 | -2,14 % | $77,36 | $77,66 | $75,42 | 110,40K |
| 2026-05-27 | $77,48 | +2,38 % | $75,88 | $77,60 | $75,88 | 119,50K |
| 2026-05-26 | $75,68 | -1,34 % | $76,71 | $77,44 | $75,19 | 84,00K |