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 | $64,55 | 0,00 % | $64,45 | $64,92 | $62,18 | 1,72M |
| 2026-09-30 | $64,55 | -1,84 % | $66,50 | $66,80 | $64,53 | 1,16M |
| 2026-09-29 | $65,76 | -0,45 % | $65,30 | $66,80 | $65,21 | 995,00K |
| 2026-09-28 | $66,06 | -0,96 % | $65,82 | $66,90 | $64,98 | 1,03M |
| 2026-09-25 | $66,70 | +0,63 % | $66,35 | $67,39 | $65,63 | 618,10K |
| 2026-09-24 | $66,28 | -2,56 % | $67,67 | $68,17 | $65,57 | 889,50K |
| 2026-09-23 | $68,02 | 0,00 % | $67,27 | $68,71 | $66,69 | 1,42M |
| 2026-09-22 | $68,02 | +4,57 % | $66,44 | $68,07 | $66,20 | 1,37M |
| 2026-09-21 | $65,05 | -0,41 % | $65,95 | $66,27 | $64,50 | 961,50K |
| 2026-09-18 | $65,32 | -0,76 % | $66,82 | $66,82 | $64,49 | 1,15M |
| 2026-09-17 | $65,82 | +0,70 % | $67,05 | $67,11 | $65,61 | 1,05M |
| 2026-09-16 | $65,36 | +0,94 % | $65,00 | $67,05 | $64,88 | 1,40M |
| 2026-09-15 | $64,75 | -3,05 % | $66,69 | $66,73 | $64,59 | 1,45M |
| 2026-09-14 | $66,79 | -0,74 % | $66,74 | $67,47 | $66,10 | 959,00K |
| 2026-09-11 | $67,29 | +2,39 % | $66,71 | $67,49 | $65,37 | 836,00K |
| 2026-09-10 | $65,72 | -2,67 % | $68,10 | $68,10 | $65,35 | 1,58M |
| 2026-09-09 | $67,52 | +0,66 % | $67,00 | $67,77 | $66,36 | 953,30K |
| 2026-09-08 | $67,08 | -1,60 % | $68,54 | $68,58 | $66,09 | 1,19M |
| 2026-09-04 | $68,17 | +0,65 % | $68,55 | $69,51 | $67,05 | 822,20K |
| 2026-09-03 | $67,73 | -0,85 % | $69,33 | $70,38 | $66,83 | 895,70K |
| 2026-09-02 | $68,31 | -0,73 % | $69,80 | $69,80 | $68,26 | 852,70K |
| 2026-09-01 | $68,81 | -2,41 % | $69,54 | $70,10 | $67,85 | 1,32M |
| 2026-08-31 | $70,51 | -1,05 % | $70,33 | $70,92 | $69,28 | 1,42M |
| 2026-08-28 | $71,26 | +0,76 % | $71,78 | $72,73 | $70,09 | 974,40K |
| 2026-08-27 | $70,72 | -0,70 % | $70,79 | $71,57 | $70,00 | 1,18M |
| 2026-08-26 | $71,22 | -1,52 % | $72,44 | $72,91 | $71,13 | 838,00K |
| 2026-08-25 | $72,32 | -0,41 % | $73,25 | $73,25 | $71,83 | 980,20K |
| 2026-08-24 | $72,62 | -0,77 % | $73,68 | $74,52 | $71,69 | 634,00K |
| 2026-08-21 | $73,18 | -0,77 % | $73,94 | $74,28 | $73,00 | 797,20K |
| 2026-08-20 | $73,75 | -2,95 % | $73,86 | $75,20 | $72,83 | 1,04M |
| 2026-08-19 | $75,99 | +6,68 % | $72,77 | $76,05 | $72,24 | 1,11M |
| 2026-08-18 | $71,23 | -1,47 % | $72,02 | $72,02 | $70,12 | 1,10M |
| 2026-08-17 | $72,29 | -2,17 % | $73,24 | $73,89 | $70,80 | 1,33M |
| 2026-08-14 | $73,89 | -0,34 % | $73,80 | $74,53 | $73,15 | 828,10K |
| 2026-08-13 | $74,14 | +0,65 % | $74,44 | $75,24 | $73,28 | 1,07M |
| 2026-08-12 | $73,66 | -2,46 % | $75,11 | $75,93 | $72,64 | 816,50K |
| 2026-08-11 | $75,52 | +1,52 % | $74,90 | $76,65 | $74,90 | 1,44M |
| 2026-08-10 | $74,39 | -5,25 % | $77,89 | $77,91 | $74,19 | 1,21M |
| 2026-08-07 | $78,51 | +3,43 % | $77,50 | $79,48 | $77,01 | 1,15M |
| 2026-08-06 | $75,91 | -1,87 % | $76,59 | $77,84 | $74,38 | 1,44M |
| 2026-08-05 | $77,36 | +0,72 % | $75,00 | $79,35 | $73,45 | 2,15M |
| 2026-08-04 | $76,81 | +4,14 % | $73,51 | $77,72 | $73,01 | 1,99M |
| 2026-08-03 | $73,76 | +1,84 % | $70,50 | $74,50 | $70,25 | 1,82M |
| 2026-07-31 | $72,43 | +0,72 % | $71,73 | $72,84 | $70,96 | 919,40K |
| 2026-07-30 | $71,91 | -2,31 % | $74,05 | $74,19 | $71,33 | 1,28M |
| 2026-07-29 | $73,61 | -3,84 % | $75,37 | $76,44 | $73,44 | 1,65M |
| 2026-07-28 | $76,55 | +3,13 % | $75,22 | $77,79 | $75,22 | 1,02M |
| 2026-07-27 | $74,23 | -0,34 % | $75,19 | $77,34 | $73,68 | 695,90K |
| 2026-07-24 | $74,48 | +3,24 % | $72,13 | $74,84 | $71,93 | 710,40K |
| 2026-07-23 | $72,14 | -0,66 % | $70,83 | $72,52 | $70,49 | 913,40K |
| 2026-07-22 | $72,62 | +3,37 % | $70,85 | $72,63 | $70,38 | 682,70K |
| 2026-07-21 | $70,25 | -1,50 % | $71,50 | $72,40 | $69,42 | 1,55M |
| 2026-07-20 | $71,32 | -3,60 % | $73,97 | $73,97 | $70,93 | 713,20K |
| 2026-07-17 | $73,98 | -3,77 % | $76,58 | $77,61 | $73,64 | 847,50K |
| 2026-07-16 | $76,88 | +4,68 % | $73,44 | $77,20 | $73,44 | 980,00K |
| 2026-07-15 | $73,44 | -2,61 % | $75,58 | $77,44 | $73,38 | 1,65M |
| 2026-07-14 | $75,41 | +4,45 % | $74,04 | $75,80 | $72,98 | 2,25M |
| 2026-07-13 | $72,20 | -1,31 % | $73,21 | $74,47 | $71,85 | 967,80K |
| 2026-07-10 | $73,16 | +0,61 % | $72,98 | $74,71 | $72,98 | 1,22M |
| 2026-07-09 | $72,72 | +0,87 % | $72,37 | $73,51 | $72,15 | 1,10M |
| 2026-07-08 | $72,09 | -3,60 % | $74,00 | $74,00 | $70,25 | 1,50M |
| 2026-07-07 | $74,78 | -3,65 % | $77,96 | $78,60 | $74,23 | 1,42M |
| 2026-07-06 | $77,61 | -2,14 % | $79,13 | $79,49 | $76,65 | 900,70K |
| 2026-07-02 | $79,31 | +0,83 % | $79,33 | $81,48 | $77,89 | 1,05M |
| 2026-07-01 | $78,66 | 0,00 % | $78,29 | $80,13 | $78,06 | 1,07M |
| 2026-06-30 | $78,66 | -2,33 % | $80,98 | $80,98 | $78,29 | 1,41M |
| 2026-06-29 | $80,54 | -2,23 % | $81,14 | $81,51 | $78,47 | 1,09M |
| 2026-06-26 | $82,38 | +0,96 % | $81,25 | $82,73 | $80,60 | 1,28M |
| 2026-06-25 | $81,60 | +2,40 % | $80,29 | $83,75 | $80,29 | 1,37M |
| 2026-06-24 | $79,69 | +7,44 % | $75,28 | $80,80 | $75,28 | 1,86M |
| 2026-06-23 | $74,17 | -2,07 % | $76,29 | $76,29 | $73,70 | 805,60K |
| 2026-06-22 | $75,74 | -2,35 % | $76,31 | $77,47 | $75,28 | 620,90K |
| 2026-06-18 | $77,56 | +3,02 % | $76,50 | $79,34 | $76,37 | 1,96M |
| 2026-06-17 | $75,29 | -2,65 % | $77,22 | $79,64 | $75,24 | 926,70K |
| 2026-06-16 | $77,34 | +0,14 % | $77,86 | $78,94 | $77,04 | 728,30K |
| 2026-06-15 | $77,23 | +2,92 % | $77,27 | $79,69 | $76,95 | 845,20K |
| 2026-06-12 | $75,04 | +0,37 % | $75,72 | $76,87 | $74,63 | 1,01M |
| 2026-06-11 | $74,76 | +4,18 % | $72,33 | $74,96 | $70,44 | 1,11M |
| 2026-06-10 | $71,76 | -1,01 % | $71,56 | $72,44 | $70,19 | 1,05M |
| 2026-06-09 | $72,49 | +3,48 % | $71,10 | $73,45 | $70,93 | 1,14M |
| 2026-06-08 | $70,05 | -0,78 % | $70,73 | $71,20 | $69,40 | 830,60K |
| 2026-06-05 | $70,60 | -0,97 % | $70,90 | $72,27 | $70,45 | 1,69M |
| 2026-06-04 | $71,29 | -3,39 % | $74,65 | $75,10 | $71,01 | 1,39M |
| 2026-06-03 | $73,79 | -0,11 % | $72,90 | $74,50 | $72,63 | 613,70K |
| 2026-06-02 | $73,87 | -0,89 % | $72,75 | $75,04 | $72,48 | 905,70K |
| 2026-06-01 | $74,53 | -2,42 % | $75,46 | $75,48 | $72,22 | 802,10K |
| 2026-05-29 | $76,38 | +0,38 % | $76,11 | $76,94 | $75,33 | 1,19M |
| 2026-05-28 | $76,09 | +1,13 % | $74,30 | $76,68 | $73,40 | 934,10K |
| 2026-05-27 | $75,24 | +2,37 % | $74,25 | $76,52 | $74,12 | 940,40K |
| 2026-05-26 | $73,50 | +4,24 % | $70,90 | $73,78 | $70,37 | 779,40K |