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 | $75,18 | +0,77 % | $73,87 | $76,11 | $73,14 | 410,40K |
| 2026-09-30 | $74,61 | -1,48 % | $76,55 | $76,55 | $73,76 | 650,60K |
| 2026-09-29 | $75,73 | -0,49 % | $75,32 | $76,52 | $74,33 | 620,70K |
| 2026-09-28 | $76,10 | +1,36 % | $75,00 | $76,42 | $74,02 | 734,10K |
| 2026-09-25 | $75,08 | -0,35 % | $75,40 | $76,00 | $74,53 | 478,50K |
| 2026-09-24 | $75,34 | -0,97 % | $76,02 | $76,95 | $74,46 | 433,30K |
| 2026-09-23 | $76,08 | -2,46 % | $77,99 | $78,23 | $74,88 | 408,20K |
| 2026-09-22 | $78,00 | -0,17 % | $78,09 | $79,54 | $77,37 | 403,90K |
| 2026-09-21 | $78,13 | +1,15 % | $77,12 | $78,73 | $75,90 | 482,80K |
| 2026-09-18 | $77,24 | -2,63 % | $78,95 | $79,61 | $76,99 | 1,06M |
| 2026-09-17 | $79,33 | +2,20 % | $78,66 | $79,76 | $78,29 | 722,00K |
| 2026-09-16 | $77,62 | +3,29 % | $75,06 | $77,64 | $74,91 | 553,90K |
| 2026-09-15 | $75,15 | -1,87 % | $76,46 | $76,63 | $74,47 | 488,90K |
| 2026-09-14 | $76,58 | +0,41 % | $77,89 | $77,89 | $75,02 | 646,10K |
| 2026-09-11 | $76,27 | -0,27 % | $77,70 | $78,59 | $76,14 | 576,50K |
| 2026-09-10 | $76,48 | -2,60 % | $77,66 | $78,42 | $75,99 | 459,70K |
| 2026-09-09 | $78,52 | +1,85 % | $78,72 | $80,22 | $77,33 | 588,30K |
| 2026-09-08 | $77,09 | -1,05 % | $76,25 | $78,50 | $75,00 | 674,50K |
| 2026-09-04 | $77,91 | -3,18 % | $79,75 | $80,43 | $77,90 | 429,60K |
| 2026-09-03 | $80,47 | +0,73 % | $80,30 | $81,41 | $78,84 | 634,90K |
| 2026-09-02 | $79,89 | +0,77 % | $79,53 | $80,18 | $77,86 | 568,40K |
| 2026-09-01 | $79,28 | +0,83 % | $78,29 | $79,55 | $77,86 | 387,20K |
| 2026-08-31 | $78,63 | +0,70 % | $78,00 | $78,96 | $76,65 | 428,10K |
| 2026-08-28 | $78,08 | -2,16 % | $79,60 | $79,81 | $77,71 | 427,20K |
| 2026-08-27 | $79,80 | +1,42 % | $78,20 | $80,79 | $77,80 | 413,30K |
| 2026-08-26 | $78,68 | -1,90 % | $79,65 | $80,26 | $78,35 | 383,80K |
| 2026-08-25 | $80,20 | +1,03 % | $79,36 | $80,86 | $79,13 | 402,10K |
| 2026-08-24 | $79,38 | +0,44 % | $79,50 | $79,98 | $77,71 | 418,90K |
| 2026-08-21 | $79,03 | +0,71 % | $78,28 | $79,93 | $78,01 | 270,10K |
| 2026-08-20 | $78,47 | -2,88 % | $79,43 | $80,12 | $77,64 | 546,90K |
| 2026-08-19 | $80,80 | +1,65 % | $80,50 | $81,57 | $79,27 | 872,10K |
| 2026-08-18 | $79,49 | +0,39 % | $78,85 | $79,86 | $78,77 | 367,30K |
| 2026-08-17 | $79,18 | +3,17 % | $76,89 | $79,21 | $76,75 | 328,90K |
| 2026-08-14 | $76,75 | -1,39 % | $77,32 | $77,51 | $75,30 | 403,50K |
| 2026-08-13 | $77,83 | -0,41 % | $78,65 | $79,69 | $77,19 | 451,30K |
| 2026-08-12 | $78,15 | +0,45 % | $77,37 | $79,79 | $76,92 | 527,70K |
| 2026-08-11 | $77,80 | +1,66 % | $76,67 | $78,25 | $75,72 | 350,90K |
| 2026-08-10 | $76,53 | +0,62 % | $76,05 | $77,78 | $75,00 | 264,60K |
| 2026-08-07 | $76,06 | -0,59 % | $77,66 | $77,82 | $75,52 | 219,80K |
| 2026-08-06 | $76,51 | -2,01 % | $77,88 | $78,80 | $75,74 | 353,20K |
| 2026-08-05 | $78,08 | +2,75 % | $76,91 | $78,24 | $76,12 | 531,20K |
| 2026-08-04 | $75,99 | +3,51 % | $75,14 | $76,91 | $73,04 | 661,80K |
| 2026-08-03 | $73,41 | -1,25 % | $73,89 | $75,44 | $71,42 | 785,30K |
| 2026-07-31 | $74,34 | -4,94 % | $77,66 | $78,04 | $73,65 | 1,03M |
| 2026-07-30 | $78,20 | -3,36 % | $79,40 | $80,51 | $77,74 | 946,70K |
| 2026-07-29 | $80,92 | +1,86 % | $81,43 | $82,94 | $77,57 | 1,38M |
| 2026-07-28 | $79,44 | +25,03 % | $70,06 | $81,97 | $67,35 | 2,87M |
| 2026-07-27 | $63,53 | +1,11 % | $62,96 | $64,85 | $62,79 | 834,30K |
| 2026-07-24 | $62,84 | -0,33 % | $63,35 | $63,39 | $62,31 | 620,00K |
| 2026-07-23 | $63,05 | +0,98 % | $62,36 | $63,29 | $61,81 | 321,70K |
| 2026-07-22 | $62,44 | -1,75 % | $63,23 | $63,82 | $61,60 | 328,50K |
| 2026-07-21 | $63,55 | +1,55 % | $62,48 | $63,87 | $62,48 | 489,30K |
| 2026-07-20 | $62,58 | -2,14 % | $63,60 | $65,00 | $62,13 | 520,50K |
| 2026-07-17 | $63,95 | +4,65 % | $60,09 | $64,63 | $60,06 | 712,40K |
| 2026-07-16 | $61,11 | -0,94 % | $61,49 | $61,71 | $60,26 | 473,90K |
| 2026-07-15 | $61,69 | -0,47 % | $61,29 | $62,20 | $60,54 | 373,10K |
| 2026-07-14 | $61,98 | +1,71 % | $60,94 | $62,76 | $60,13 | 555,40K |
| 2026-07-13 | $60,94 | -3,94 % | $63,43 | $63,64 | $60,89 | 586,00K |
| 2026-07-10 | $63,44 | -2,97 % | $65,16 | $65,71 | $62,60 | 443,10K |
| 2026-07-09 | $65,38 | +0,96 % | $64,76 | $66,16 | $63,71 | 746,10K |
| 2026-07-08 | $64,76 | -3,76 % | $67,22 | $67,50 | $63,26 | 1,06M |
| 2026-07-07 | $67,29 | +7,20 % | $63,30 | $67,53 | $63,03 | 946,90K |
| 2026-07-06 | $62,77 | -2,73 % | $64,43 | $65,16 | $62,72 | 637,90K |
| 2026-07-02 | $64,53 | +2,62 % | $62,86 | $64,57 | $62,04 | 625,30K |
| 2026-07-01 | $62,88 | -1,67 % | $63,64 | $64,09 | $62,56 | 680,20K |
| 2026-06-30 | $63,95 | +2,47 % | $62,41 | $64,81 | $61,60 | 1,36M |
| 2026-06-29 | $62,41 | +5,42 % | $60,35 | $63,77 | $59,12 | 1,53M |
| 2026-06-26 | $59,20 | +4,06 % | $57,42 | $59,77 | $56,56 | 6,76M |
| 2026-06-25 | $56,89 | -3,79 % | $58,84 | $59,73 | $56,86 | 681,70K |
| 2026-06-24 | $59,13 | -0,61 % | $59,41 | $61,12 | $58,54 | 1,05M |
| 2026-06-23 | $59,49 | +4,13 % | $57,00 | $59,94 | $56,50 | 771,70K |
| 2026-06-22 | $57,13 | +3,67 % | $55,69 | $57,81 | $55,69 | 609,10K |
| 2026-06-18 | $55,11 | +1,66 % | $55,00 | $55,99 | $54,33 | 781,00K |
| 2026-06-17 | $54,21 | +3,65 % | $52,68 | $54,24 | $52,68 | 644,70K |
| 2026-06-16 | $52,30 | -0,08 % | $52,20 | $52,44 | $51,08 | 373,50K |
| 2026-06-15 | $52,34 | +0,87 % | $51,75 | $53,28 | $51,70 | 627,20K |
| 2026-06-12 | $51,89 | +0,60 % | $51,66 | $52,48 | $51,36 | 362,80K |
| 2026-06-11 | $51,58 | +4,69 % | $49,20 | $51,64 | $48,71 | 624,20K |
| 2026-06-10 | $49,27 | +1,17 % | $48,64 | $50,08 | $48,51 | 462,70K |
| 2026-06-09 | $48,70 | -0,69 % | $49,68 | $50,72 | $48,49 | 522,40K |
| 2026-06-08 | $49,04 | +1,28 % | $48,80 | $49,40 | $47,95 | 443,90K |
| 2026-06-05 | $48,42 | -1,65 % | $48,98 | $49,99 | $48,21 | 344,50K |
| 2026-06-04 | $49,23 | +2,88 % | $47,98 | $50,48 | $47,42 | 470,40K |
| 2026-06-03 | $47,85 | +1,98 % | $47,41 | $48,44 | $47,24 | 496,40K |
| 2026-06-02 | $46,92 | -3,12 % | $47,79 | $47,89 | $46,10 | 645,60K |
| 2026-06-01 | $48,43 | +0,10 % | $47,84 | $48,94 | $46,63 | 750,30K |
| 2026-05-29 | $48,38 | -4,84 % | $50,72 | $50,80 | $48,06 | 722,10K |
| 2026-05-28 | $50,84 | -1,93 % | $52,00 | $52,01 | $50,72 | 486,90K |
| 2026-05-27 | $51,84 | -1,93 % | $52,71 | $53,37 | $51,50 | 612,50K |
| 2026-05-26 | $52,86 | -0,71 % | $53,24 | $53,63 | $52,26 | 551,30K |