Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $74,62 | +0,73 % | $75,22 | $75,19 | $73,72 | 160,41K |
| 2026-10-12 | $74,08 | -2,55 % | $76,36 | $76,36 | $73,94 | 114,60K |
| 2026-10-09 | $76,02 | -1,35 % | $76,37 | $76,39 | $74,90 | 130,50K |
| 2026-10-08 | $77,06 | +1,73 % | $74,76 | $77,06 | $74,50 | 166,30K |
| 2026-10-07 | $75,75 | -1,59 % | $75,09 | $76,07 | $74,44 | 107,90K |
| 2026-10-06 | $76,97 | +4,92 % | $74,00 | $76,97 | $74,00 | 114,40K |
| 2026-10-05 | $73,36 | -6,77 % | $78,24 | $78,49 | $72,60 | 219,70K |
| 2026-10-02 | $78,69 | -2,85 % | $82,67 | $83,23 | $76,30 | 160,30K |
| 2026-10-01 | $81,00 | +1,26 % | $79,55 | $81,60 | $77,80 | 120,50K |
| 2026-09-30 | $79,99 | -2,18 % | $82,65 | $82,65 | $79,79 | 115,90K |
| 2026-09-29 | $81,77 | +1,50 % | $80,85 | $81,87 | $80,00 | 183,50K |
| 2026-09-28 | $80,56 | +0,09 % | $80,00 | $82,26 | $80,00 | 110,40K |
| 2026-09-25 | $80,49 | +0,76 % | $80,30 | $80,67 | $79,12 | 130,00K |
| 2026-09-24 | $79,88 | -0,15 % | $80,00 | $80,62 | $78,80 | 146,40K |
| 2026-09-23 | $80,00 | -1,79 % | $80,00 | $81,50 | $79,93 | 121,20K |
| 2026-09-22 | $81,46 | +6,19 % | $78,70 | $81,79 | $78,70 | 172,70K |
| 2026-09-21 | $76,71 | +2,68 % | $75,50 | $77,00 | $74,97 | 223,20K |
| 2026-09-18 | $74,71 | -4,62 % | $78,25 | $78,94 | $74,44 | 284,10K |
| 2026-09-17 | $78,33 | +1,95 % | $78,45 | $78,45 | $74,87 | 256,20K |
| 2026-09-16 | $76,83 | -2,21 % | $78,07 | $79,39 | $76,43 | 112,10K |
| 2026-09-15 | $78,57 | -0,13 % | $79,73 | $79,73 | $77,62 | 122,10K |
| 2026-09-14 | $78,67 | +0,51 % | $77,87 | $78,96 | $77,50 | 131,20K |
| 2026-09-11 | $78,27 | +2,23 % | $78,40 | $79,00 | $77,53 | 122,30K |
| 2026-09-10 | $76,56 | -3,25 % | $78,83 | $78,83 | $75,19 | 182,50K |
| 2026-09-09 | $79,13 | +0,19 % | $78,61 | $79,62 | $78,23 | 74,40K |
| 2026-09-08 | $78,98 | -3,88 % | $82,52 | $82,52 | $78,64 | 94,80K |
| 2026-09-04 | $82,17 | -0,81 % | $83,02 | $83,02 | $81,91 | 58,80K |
| 2026-09-03 | $82,84 | +0,84 % | $83,01 | $84,05 | $82,00 | 66,40K |
| 2026-09-02 | $82,15 | +0,92 % | $82,39 | $82,50 | $81,33 | 66,10K |
| 2026-09-01 | $81,40 | -1,05 % | $82,18 | $82,97 | $81,20 | 58,60K |
| 2026-08-31 | $82,26 | -3,17 % | $83,88 | $84,94 | $82,26 | 75,60K |
| 2026-08-28 | $84,95 | +1,80 % | $84,30 | $85,50 | $83,11 | 53,80K |
| 2026-08-27 | $83,45 | -2,52 % | $84,70 | $85,00 | $83,20 | 50,40K |
| 2026-08-26 | $85,61 | -0,59 % | $86,09 | $86,70 | $85,46 | 49,70K |
| 2026-08-25 | $86,12 | -0,75 % | $86,81 | $87,13 | $85,75 | 67,90K |
| 2026-08-24 | $86,77 | +1,50 % | $86,46 | $87,40 | $86,15 | 60,80K |
| 2026-08-21 | $85,49 | +1,97 % | $84,29 | $86,13 | $84,00 | 52,70K |
| 2026-08-20 | $83,84 | -2,36 % | $85,13 | $85,13 | $83,05 | 101,40K |
| 2026-08-19 | $85,87 | +2,84 % | $84,98 | $87,66 | $84,98 | 156,20K |
| 2026-08-18 | $83,50 | -1,53 % | $85,56 | $85,60 | $83,24 | 85,50K |
| 2026-08-17 | $84,80 | -0,66 % | $85,10 | $85,71 | $83,50 | 76,10K |
| 2026-08-14 | $85,36 | -0,54 % | $84,20 | $86,00 | $84,20 | 84,30K |
| 2026-08-13 | $85,82 | +2,88 % | $84,06 | $86,76 | $84,06 | 74,10K |
| 2026-08-12 | $83,42 | -3,23 % | $85,58 | $85,80 | $83,33 | 60,70K |
| 2026-08-11 | $86,20 | +2,84 % | $85,03 | $86,21 | $84,72 | 58,40K |
| 2026-08-10 | $83,82 | -3,08 % | $85,25 | $85,94 | $83,50 | 86,80K |
| 2026-08-07 | $86,48 | +3,84 % | $84,43 | $86,66 | $83,88 | 71,20K |
| 2026-08-06 | $83,28 | -3,66 % | $85,93 | $85,93 | $82,43 | 84,40K |
| 2026-08-05 | $86,44 | +1,21 % | $84,94 | $86,56 | $84,28 | 83,20K |
| 2026-08-04 | $85,41 | +2,42 % | $83,92 | $85,66 | $83,47 | 72,70K |
| 2026-08-03 | $83,39 | +3,33 % | $82,00 | $84,00 | $82,00 | 67,30K |
| 2026-07-31 | $80,70 | -1,30 % | $81,45 | $81,75 | $80,36 | 111,80K |
| 2026-07-30 | $81,76 | -0,88 % | $82,83 | $82,83 | $81,44 | 66,50K |
| 2026-07-29 | $82,49 | -4,22 % | $86,10 | $86,10 | $82,44 | 76,90K |
| 2026-07-28 | $86,12 | +3,39 % | $84,47 | $86,60 | $84,47 | 68,20K |
| 2026-07-27 | $83,30 | +0,46 % | $82,94 | $84,62 | $82,94 | 73,10K |
| 2026-07-24 | $82,92 | +2,73 % | $81,02 | $83,49 | $80,91 | 87,20K |
| 2026-07-23 | $80,72 | +0,19 % | $79,71 | $80,77 | $78,02 | 110,30K |
| 2026-07-22 | $80,57 | +0,20 % | $81,22 | $82,09 | $79,70 | 58,70K |
| 2026-07-21 | $80,41 | -1,16 % | $80,63 | $81,39 | $79,91 | 112,90K |
| 2026-07-20 | $81,35 | -1,00 % | $81,86 | $81,97 | $80,43 | 64,20K |
| 2026-07-17 | $82,17 | -3,03 % | $84,15 | $86,25 | $81,80 | 59,30K |
| 2026-07-16 | $84,74 | +1,61 % | $83,91 | $86,02 | $83,85 | 45,10K |
| 2026-07-15 | $83,40 | +1,46 % | $83,01 | $83,79 | $82,31 | 47,40K |
| 2026-07-14 | $82,20 | +1,24 % | $82,76 | $82,76 | $80,80 | 53,80K |
| 2026-07-13 | $81,19 | -1,65 % | $83,72 | $83,84 | $80,85 | 57,60K |
| 2026-07-10 | $82,55 | -0,15 % | $82,34 | $84,03 | $82,34 | 42,10K |
| 2026-07-09 | $82,67 | +1,31 % | $81,51 | $83,51 | $81,50 | 48,10K |
| 2026-07-08 | $81,60 | -4,02 % | $84,25 | $84,58 | $81,46 | 77,40K |
| 2026-07-07 | $85,02 | -1,05 % | $87,31 | $87,31 | $84,61 | 74,10K |
| 2026-07-06 | $85,92 | -0,41 % | $87,04 | $87,04 | $84,01 | 96,80K |
| 2026-07-02 | $86,27 | +1,45 % | $86,54 | $86,71 | $84,42 | 36,60K |
| 2026-07-01 | $85,04 | -4,14 % | $89,43 | $89,43 | $84,92 | 64,30K |
| 2026-06-30 | $88,71 | -0,20 % | $89,72 | $89,72 | $88,13 | 165,20K |
| 2026-06-29 | $88,89 | -3,28 % | $92,32 | $92,32 | $88,76 | 57,50K |
| 2026-06-26 | $91,90 | +0,20 % | $92,53 | $92,90 | $90,90 | 92,00K |
| 2026-06-25 | $91,72 | +0,60 % | $91,66 | $93,83 | $91,16 | 42,20K |
| 2026-06-24 | $91,17 | +7,22 % | $85,69 | $92,00 | $85,69 | 64,50K |
| 2026-06-23 | $85,03 | -0,23 % | $85,38 | $86,06 | $85,01 | 55,60K |
| 2026-06-22 | $85,23 | -2,53 % | $86,38 | $87,62 | $85,07 | 77,40K |
| 2026-06-18 | $87,44 | +3,15 % | $86,17 | $89,14 | $86,17 | 88,60K |
| 2026-06-17 | $84,77 | -3,30 % | $88,19 | $90,15 | $84,32 | 112,80K |
| 2026-06-16 | $87,66 | -0,31 % | $88,50 | $88,83 | $86,89 | 90,50K |
| 2026-06-15 | $87,93 | -0,64 % | $89,90 | $90,51 | $87,75 | 50,30K |
| 2026-06-12 | $88,50 | -4,77 % | $92,24 | $92,24 | $88,10 | 106,40K |
| 2026-06-11 | $92,93 | +5,81 % | $88,31 | $93,22 | $88,31 | 53,20K |
| 2026-06-10 | $87,83 | -3,36 % | $90,25 | $90,25 | $87,44 | 60,90K |
| 2026-06-09 | $90,88 | +2,08 % | $88,98 | $92,11 | $88,98 | 76,10K |
| 2026-06-08 | $89,03 | +0,42 % | $88,01 | $89,43 | $88,00 | 48,50K |
| 2026-06-05 | $88,66 | -1,25 % | $88,32 | $89,82 | $88,26 | 41,00K |