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 | $81,17 | +0,84 % | $82,03 | $83,16 | $80,66 | 243,40K |
| 2026-09-29 | $80,49 | -0,28 % | $80,00 | $80,97 | $79,38 | 291,20K |
| 2026-09-28 | $80,72 | -0,81 % | $82,54 | $82,75 | $80,33 | 201,00K |
| 2026-09-25 | $81,38 | -1,35 % | $82,15 | $83,04 | $81,24 | 145,10K |
| 2026-09-24 | $82,49 | +0,46 % | $83,80 | $83,83 | $82,13 | 196,00K |
| 2026-09-23 | $82,11 | -5,52 % | $88,07 | $88,07 | $81,99 | 285,60K |
| 2026-09-22 | $86,91 | -0,73 % | $86,10 | $87,61 | $85,20 | 276,40K |
| 2026-09-21 | $87,55 | +1,85 % | $85,62 | $88,42 | $84,29 | 219,80K |
| 2026-09-18 | $85,96 | +0,03 % | $86,14 | $87,10 | $84,31 | 302,90K |
| 2026-09-17 | $85,93 | +3,91 % | $83,09 | $86,80 | $83,00 | 192,50K |
| 2026-09-16 | $82,70 | -5,18 % | $86,50 | $87,56 | $81,75 | 345,70K |
| 2026-09-15 | $87,22 | +0,90 % | $86,37 | $88,00 | $85,90 | 122,10K |
| 2026-09-14 | $86,44 | -0,47 % | $87,16 | $88,41 | $85,36 | 261,90K |
| 2026-09-11 | $86,85 | +0,54 % | $85,93 | $88,14 | $85,93 | 186,70K |
| 2026-09-10 | $86,38 | -0,61 % | $87,82 | $87,87 | $86,01 | 149,60K |
| 2026-09-09 | $86,91 | -1,63 % | $88,76 | $89,15 | $86,54 | 153,10K |
| 2026-09-08 | $88,35 | +2,10 % | $87,99 | $89,13 | $86,36 | 228,20K |
| 2026-09-04 | $86,53 | +0,51 % | $84,57 | $86,81 | $84,15 | 182,20K |
| 2026-09-03 | $86,09 | +0,69 % | $86,83 | $88,26 | $85,20 | 258,40K |
| 2026-09-02 | $85,50 | -0,40 % | $85,34 | $86,75 | $84,72 | 272,70K |
| 2026-09-01 | $85,84 | -1,99 % | $89,03 | $89,03 | $84,15 | 257,50K |
| 2026-08-31 | $87,58 | +0,74 % | $88,08 | $88,80 | $86,82 | 150,20K |
| 2026-08-28 | $86,94 | -2,56 % | $89,68 | $90,00 | $86,58 | 171,20K |
| 2026-08-27 | $89,22 | +0,71 % | $88,37 | $89,81 | $87,38 | 168,90K |
| 2026-08-26 | $88,59 | +3,08 % | $86,38 | $90,93 | $86,00 | 295,70K |
| 2026-08-25 | $85,94 | -1,33 % | $86,23 | $87,07 | $85,35 | 251,40K |
| 2026-08-24 | $87,10 | -2,91 % | $88,50 | $89,11 | $85,59 | 425,70K |
| 2026-08-21 | $89,71 | +3,08 % | $87,50 | $91,69 | $87,50 | 458,40K |
| 2026-08-20 | $87,03 | +5,88 % | $84,21 | $90,75 | $82,58 | 698,10K |
| 2026-08-19 | $82,20 | +1,71 % | $81,35 | $82,48 | $78,72 | 400,20K |
| 2026-08-18 | $80,82 | +1,67 % | $79,97 | $80,99 | $78,77 | 208,30K |
| 2026-08-17 | $79,49 | +1,02 % | $78,70 | $80,32 | $78,13 | 213,50K |
| 2026-08-14 | $78,69 | +4,53 % | $75,87 | $78,69 | $75,65 | 221,60K |
| 2026-08-13 | $75,28 | -1,36 % | $75,50 | $76,45 | $74,00 | 339,20K |
| 2026-08-12 | $76,32 | -9,05 % | $84,06 | $84,86 | $75,70 | 445,50K |
| 2026-08-11 | $83,91 | +2,69 % | $81,85 | $88,00 | $81,50 | 460,00K |
| 2026-08-10 | $81,71 | +8,37 % | $76,24 | $82,49 | $75,20 | 434,40K |
| 2026-08-07 | $75,40 | -6,22 % | $81,18 | $81,85 | $74,23 | 836,00K |
| 2026-08-06 | $80,40 | +6,31 % | $78,79 | $81,95 | $76,27 | 623,90K |
| 2026-08-05 | $75,63 | +2,65 % | $73,46 | $76,05 | $72,64 | 263,30K |
| 2026-08-04 | $73,68 | -1,84 % | $74,50 | $74,94 | $72,85 | 263,40K |
| 2026-08-03 | $75,06 | -3,17 % | $76,18 | $76,56 | $74,85 | 212,60K |
| 2026-07-31 | $77,52 | +1,33 % | $77,40 | $78,70 | $75,94 | 258,40K |
| 2026-07-30 | $76,50 | +2,12 % | $75,03 | $77,14 | $74,18 | 198,10K |
| 2026-07-29 | $74,91 | -0,15 % | $76,38 | $76,88 | $73,88 | 223,10K |
| 2026-07-28 | $75,02 | -0,48 % | $75,21 | $75,66 | $73,14 | 203,50K |
| 2026-07-27 | $75,38 | -1,24 % | $75,67 | $77,01 | $74,73 | 248,50K |
| 2026-07-24 | $76,33 | -0,51 % | $77,00 | $79,38 | $76,19 | 258,40K |
| 2026-07-23 | $76,72 | -1,38 % | $78,50 | $79,00 | $76,33 | 165,60K |
| 2026-07-22 | $77,79 | +1,59 % | $77,38 | $79,56 | $77,38 | 240,40K |
| 2026-07-21 | $76,57 | +1,42 % | $77,26 | $77,90 | $75,81 | 132,00K |
| 2026-07-20 | $75,50 | -2,79 % | $77,13 | $78,66 | $74,21 | 441,40K |
| 2026-07-17 | $77,67 | +0,83 % | $76,42 | $78,50 | $76,25 | 220,50K |
| 2026-07-16 | $77,03 | -1,33 % | $77,84 | $82,07 | $76,51 | 236,60K |
| 2026-07-15 | $78,07 | -0,85 % | $78,80 | $79,63 | $77,31 | 183,80K |
| 2026-07-14 | $78,74 | +0,27 % | $79,08 | $80,44 | $78,22 | 142,20K |
| 2026-07-13 | $78,53 | +2,40 % | $77,99 | $80,46 | $77,99 | 207,80K |
| 2026-07-10 | $76,69 | -2,17 % | $78,58 | $79,55 | $75,83 | 143,40K |
| 2026-07-09 | $78,39 | +0,55 % | $78,50 | $80,99 | $77,84 | 339,50K |
| 2026-07-08 | $77,96 | +0,67 % | $78,38 | $78,50 | $75,69 | 503,30K |
| 2026-07-07 | $77,44 | +3,39 % | $75,44 | $78,33 | $74,82 | 258,20K |
| 2026-07-06 | $74,90 | +1,56 % | $73,75 | $77,71 | $73,75 | 392,70K |
| 2026-07-02 | $73,75 | +2,01 % | $72,75 | $75,90 | $72,35 | 443,10K |
| 2026-07-01 | $72,30 | -8,76 % | $78,87 | $79,92 | $72,18 | 721,50K |
| 2026-06-30 | $79,24 | +13,44 % | $70,98 | $81,00 | $69,25 | 735,90K |
| 2026-06-29 | $69,85 | +7,26 % | $66,14 | $70,31 | $65,90 | 464,90K |
| 2026-06-26 | $65,12 | +6,91 % | $62,00 | $65,47 | $61,11 | 454,50K |
| 2026-06-25 | $60,91 | -0,83 % | $61,45 | $62,56 | $59,59 | 1,53M |
| 2026-06-24 | $61,42 | -3,93 % | $63,00 | $63,98 | $61,42 | 271,60K |
| 2026-06-23 | $63,93 | +2,58 % | $61,60 | $64,85 | $61,36 | 236,80K |
| 2026-06-22 | $62,32 | -2,55 % | $64,00 | $65,41 | $60,69 | 264,10K |
| 2026-06-18 | $63,95 | +0,71 % | $63,70 | $64,25 | $62,35 | 277,30K |
| 2026-06-17 | $63,50 | -2,89 % | $65,40 | $65,91 | $63,30 | 290,70K |
| 2026-06-16 | $65,39 | -2,45 % | $65,89 | $66,60 | $63,00 | 350,40K |
| 2026-06-15 | $67,03 | -3,26 % | $67,78 | $70,06 | $66,40 | 356,80K |
| 2026-06-12 | $69,29 | +2,76 % | $67,00 | $69,89 | $66,43 | 231,50K |
| 2026-06-11 | $67,43 | +2,38 % | $66,07 | $68,02 | $65,22 | 240,90K |
| 2026-06-10 | $65,86 | -3,12 % | $68,05 | $68,88 | $65,54 | 373,80K |
| 2026-06-09 | $67,98 | -2,41 % | $69,02 | $70,91 | $66,45 | 229,20K |
| 2026-06-08 | $69,66 | -0,88 % | $71,68 | $73,27 | $69,54 | 244,00K |
| 2026-06-05 | $70,28 | -5,37 % | $74,00 | $75,78 | $69,14 | 309,30K |
| 2026-06-04 | $74,27 | -2,17 % | $74,66 | $75,68 | $74,00 | 390,90K |
| 2026-06-03 | $75,92 | +3,73 % | $74,13 | $76,60 | $72,31 | 399,40K |
| 2026-06-02 | $73,19 | +4,02 % | $70,87 | $74,00 | $70,39 | 213,80K |
| 2026-06-01 | $70,36 | +0,26 % | $70,52 | $72,72 | $70,09 | 300,00K |
| 2026-05-29 | $70,18 | -6,73 % | $75,24 | $75,61 | $69,10 | 567,20K |
| 2026-05-28 | $75,24 | +4,14 % | $72,91 | $76,17 | $72,91 | 505,00K |
| 2026-05-27 | $72,25 | -2,26 % | $72,83 | $74,17 | $71,70 | 283,90K |
| 2026-05-26 | $73,92 | -5,99 % | $77,97 | $80,25 | $72,76 | 459,80K |
| 2026-05-22 | $78,63 | +3,35 % | $75,91 | $78,83 | $75,24 | 418,80K |