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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63,59 | -0,93 % | $64,66 | $65,12 | $63,57 | 3,00M |
| 2026-09-29 | $64,19 | +1,01 % | $63,80 | $64,71 | $63,33 | 2,52M |
| 2026-09-28 | $63,55 | -0,19 % | $63,16 | $64,48 | $63,12 | 3,52M |
| 2026-09-25 | $63,67 | -2,79 % | $65,33 | $66,29 | $63,21 | 5,04M |
| 2026-09-24 | $65,50 | -2,49 % | $67,28 | $67,74 | $65,42 | 2,38M |
| 2026-09-23 | $67,17 | +0,12 % | $66,94 | $69,09 | $66,32 | 3,67M |
| 2026-09-22 | $67,09 | +0,71 % | $67,62 | $68,40 | $66,41 | 4,37M |
| 2026-09-21 | $66,62 | -0,09 % | $67,02 | $67,53 | $64,86 | 3,12M |
| 2026-09-18 | $66,68 | +0,02 % | $66,65 | $66,88 | $65,62 | 3,96M |
| 2026-09-17 | $66,67 | +1,35 % | $66,85 | $68,10 | $66,57 | 3,42M |
| 2026-09-16 | $65,78 | -3,96 % | $65,71 | $66,90 | $65,03 | 11,29M |
| 2026-09-15 | $68,49 | +0,09 % | $68,03 | $69,30 | $67,76 | 2,68M |
| 2026-09-14 | $68,43 | +0,68 % | $67,27 | $68,69 | $66,52 | 3,45M |
| 2026-09-11 | $67,97 | -1,54 % | $69,65 | $70,14 | $66,11 | 5,11M |
| 2026-09-10 | $69,03 | +0,35 % | $68,93 | $69,80 | $68,05 | 2,46M |
| 2026-09-09 | $68,79 | -2,83 % | $70,30 | $71,19 | $68,54 | 2,99M |
| 2026-09-08 | $70,79 | -1,67 % | $72,18 | $72,56 | $70,71 | 3,28M |
| 2026-09-04 | $71,99 | +3,48 % | $69,27 | $72,16 | $69,20 | 3,76M |
| 2026-09-03 | $69,57 | +3,19 % | $66,53 | $69,63 | $66,53 | 3,91M |
| 2026-09-02 | $67,42 | +1,03 % | $67,50 | $67,86 | $65,49 | 2,16M |
| 2026-09-01 | $66,73 | -2,60 % | $68,46 | $68,82 | $65,72 | 3,15M |
| 2026-08-31 | $68,51 | +1,89 % | $67,44 | $68,79 | $66,52 | 2,96M |
| 2026-08-28 | $67,24 | -2,41 % | $68,96 | $69,55 | $66,57 | 3,15M |
| 2026-08-27 | $68,90 | -0,93 % | $69,08 | $69,66 | $68,57 | 2,13M |
| 2026-08-26 | $69,55 | +1,53 % | $67,86 | $69,79 | $67,76 | 1,72M |
| 2026-08-25 | $68,50 | -0,90 % | $70,10 | $70,10 | $68,45 | 3,06M |
| 2026-08-24 | $69,12 | -3,46 % | $71,59 | $72,26 | $68,34 | 3,33M |
| 2026-08-21 | $71,60 | +3,16 % | $70,02 | $71,69 | $69,88 | 3,31M |
| 2026-08-20 | $69,41 | -0,47 % | $69,03 | $70,16 | $68,51 | 2,08M |
| 2026-08-19 | $69,74 | -1,39 % | $71,28 | $71,85 | $69,45 | 3,00M |
| 2026-08-18 | $70,72 | -2,86 % | $72,50 | $72,71 | $70,64 | 2,54M |
| 2026-08-17 | $72,80 | +0,52 % | $73,02 | $73,37 | $72,00 | 2,52M |
| 2026-08-14 | $72,42 | -1,20 % | $73,05 | $73,97 | $72,01 | 1,91M |
| 2026-08-13 | $73,30 | +2,79 % | $72,27 | $73,63 | $72,07 | 2,63M |
| 2026-08-12 | $71,31 | +4,06 % | $68,90 | $72,24 | $68,56 | 3,84M |
| 2026-08-11 | $68,53 | -0,20 % | $68,50 | $69,17 | $67,36 | 3,37M |
| 2026-08-10 | $68,67 | -1,93 % | $69,69 | $71,04 | $68,53 | 2,05M |
| 2026-08-07 | $70,02 | +1,07 % | $69,30 | $70,77 | $68,94 | 3,26M |
| 2026-08-06 | $69,28 | -2,16 % | $70,31 | $70,80 | $69,19 | 2,10M |
| 2026-08-05 | $70,81 | -1,13 % | $71,42 | $71,86 | $70,57 | 2,65M |
| 2026-08-04 | $71,62 | +4,68 % | $69,22 | $71,74 | $69,22 | 3,68M |
| 2026-08-03 | $68,42 | -1,60 % | $69,27 | $70,25 | $68,12 | 3,69M |
| 2026-07-31 | $69,53 | -0,39 % | $70,00 | $71,06 | $69,48 | 4,57M |
| 2026-07-30 | $69,80 | -1,75 % | $70,63 | $71,51 | $67,72 | 5,84M |
| 2026-07-29 | $71,04 | +1,25 % | $69,63 | $71,39 | $68,31 | 5,46M |
| 2026-07-28 | $70,16 | -0,81 % | $70,49 | $70,54 | $69,07 | 5,35M |
| 2026-07-27 | $70,73 | -2,44 % | $72,15 | $73,09 | $69,35 | 6,26M |
| 2026-07-24 | $72,50 | +0,24 % | $71,62 | $74,07 | $70,99 | 4,61M |
| 2026-07-23 | $72,33 | -4,88 % | $79,01 | $80,01 | $71,44 | 8,68M |
| 2026-07-22 | $76,04 | -0,87 % | $76,51 | $76,95 | $75,78 | 2,51M |
| 2026-07-21 | $76,71 | +1,40 % | $76,19 | $76,82 | $75,46 | 2,52M |
| 2026-07-20 | $75,65 | -1,34 % | $76,18 | $76,65 | $75,33 | 2,78M |
| 2026-07-17 | $76,68 | -0,83 % | $76,19 | $77,61 | $75,64 | 3,73M |
| 2026-07-16 | $77,32 | +5,10 % | $75,38 | $77,90 | $75,28 | 6,30M |
| 2026-07-15 | $73,57 | -2,19 % | $75,42 | $75,72 | $73,04 | 2,96M |
| 2026-07-14 | $75,22 | +1,20 % | $75,10 | $75,58 | $74,35 | 2,65M |
| 2026-07-13 | $74,33 | -1,14 % | $76,43 | $76,54 | $73,64 | 6,54M |
| 2026-07-10 | $75,19 | -2,57 % | $77,66 | $78,36 | $74,29 | 4,10M |
| 2026-07-09 | $77,17 | +2,92 % | $76,10 | $78,72 | $76,10 | 2,93M |
| 2026-07-08 | $74,98 | +0,86 % | $74,75 | $75,42 | $73,36 | 3,41M |
| 2026-07-07 | $74,34 | -0,63 % | $75,59 | $76,01 | $74,07 | 2,95M |
| 2026-07-06 | $74,81 | -2,02 % | $76,85 | $77,77 | $74,48 | 2,01M |
| 2026-07-02 | $76,35 | -1,32 % | $78,05 | $78,47 | $75,76 | 3,23M |
| 2026-07-01 | $77,37 | -0,64 % | $78,44 | $78,72 | $75,68 | 2,78M |
| 2026-06-30 | $77,87 | -0,40 % | $78,20 | $78,88 | $77,14 | 3,45M |
| 2026-06-29 | $78,18 | +2,05 % | $76,59 | $78,22 | $76,14 | 3,34M |
| 2026-06-26 | $76,61 | -0,60 % | $76,67 | $77,61 | $76,03 | 4,17M |
| 2026-06-25 | $77,07 | +3,42 % | $76,36 | $77,99 | $75,67 | 3,96M |
| 2026-06-24 | $74,52 | +0,70 % | $74,50 | $75,19 | $73,72 | 3,65M |
| 2026-06-23 | $74,00 | -1,86 % | $75,46 | $75,93 | $73,66 | 3,62M |
| 2026-06-22 | $75,40 | +1,69 % | $75,00 | $76,52 | $74,00 | 4,08M |
| 2026-06-18 | $74,15 | +1,56 % | $73,21 | $75,39 | $73,21 | 7,22M |
| 2026-06-17 | $73,01 | -5,60 % | $77,28 | $77,28 | $72,69 | 9,04M |
| 2026-06-16 | $77,34 | -2,41 % | $79,14 | $79,25 | $76,93 | 5,16M |
| 2026-06-15 | $79,25 | -2,81 % | $80,90 | $81,25 | $78,16 | 4,33M |
| 2026-06-12 | $81,54 | -1,10 % | $82,84 | $82,86 | $81,16 | 3,22M |
| 2026-06-11 | $82,45 | +4,04 % | $80,36 | $82,46 | $79,57 | 3,99M |
| 2026-06-10 | $79,25 | -1,37 % | $77,23 | $80,66 | $75,46 | 5,29M |
| 2026-06-09 | $80,35 | -0,45 % | $80,96 | $82,44 | $78,57 | 4,58M |
| 2026-06-08 | $80,71 | +2,72 % | $78,48 | $80,96 | $78,10 | 7,65M |
| 2026-06-05 | $78,57 | 0,00 % | $77,39 | $79,96 | $77,37 | 4,37M |
| 2026-06-04 | $78,57 | +0,38 % | $79,10 | $79,10 | $76,95 | 4,66M |
| 2026-06-03 | $78,27 | +0,84 % | $77,33 | $78,73 | $77,23 | 2,69M |
| 2026-06-02 | $77,62 | -0,39 % | $78,70 | $78,84 | $76,37 | 3,28M |
| 2026-06-01 | $77,92 | +3,03 % | $76,09 | $78,29 | $74,47 | 3,66M |
| 2026-05-29 | $75,63 | +0,81 % | $74,13 | $76,39 | $74,00 | 6,05M |
| 2026-05-28 | $75,02 | +1,13 % | $73,68 | $75,66 | $72,79 | 5,50M |
| 2026-05-27 | $74,18 | +1,71 % | $72,47 | $74,58 | $72,47 | 3,72M |
| 2026-05-26 | $72,93 | +4,01 % | $70,61 | $73,36 | $70,55 | 3,07M |
| 2026-05-22 | $70,12 | -0,19 % | $70,67 | $71,19 | $69,28 | 2,73M |