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 | $77,77 | -1,28 % | $79,07 | $79,65 | $77,73 | 5,73M |
| 2026-09-29 | $78,78 | +1,04 % | $79,29 | $80,37 | $78,47 | 7,69M |
| 2026-09-28 | $77,97 | -0,91 % | $77,65 | $78,25 | $75,93 | 9,39M |
| 2026-09-25 | $78,69 | +5,36 % | $75,20 | $78,96 | $74,93 | 9,75M |
| 2026-09-24 | $74,69 | -1,11 % | $73,92 | $74,75 | $73,13 | 8,73M |
| 2026-09-23 | $75,53 | -0,38 % | $75,05 | $75,77 | $73,77 | 7,72M |
| 2026-09-22 | $75,82 | +1,39 % | $74,67 | $76,55 | $74,44 | 7,46M |
| 2026-09-21 | $74,78 | +2,06 % | $74,70 | $75,17 | $72,74 | 9,68M |
| 2026-09-18 | $73,27 | +3,46 % | $71,49 | $73,40 | $71,06 | 15,93M |
| 2026-09-17 | $70,82 | +1,77 % | $71,47 | $71,80 | $70,10 | 8,56M |
| 2026-09-16 | $69,59 | -2,66 % | $72,60 | $72,91 | $68,75 | 7,33M |
| 2026-09-15 | $71,49 | +0,01 % | $71,88 | $72,40 | $70,43 | 6,74M |
| 2026-09-14 | $71,48 | -3,67 % | $71,05 | $72,38 | $70,69 | 10,44M |
| 2026-09-11 | $74,20 | +3,66 % | $72,82 | $75,16 | $72,45 | 8,77M |
| 2026-09-10 | $71,58 | -1,96 % | $71,43 | $72,60 | $70,94 | 7,59M |
| 2026-09-09 | $73,01 | -0,50 % | $73,05 | $74,27 | $72,55 | 5,10M |
| 2026-09-08 | $73,38 | -1,07 % | $74,65 | $74,84 | $72,83 | 8,73M |
| 2026-09-04 | $74,17 | +1,45 % | $73,78 | $74,86 | $73,21 | 7,67M |
| 2026-09-03 | $73,11 | +0,48 % | $71,64 | $73,29 | $70,85 | 5,81M |
| 2026-09-02 | $72,76 | +1,89 % | $71,46 | $73,19 | $70,67 | 5,84M |
| 2026-09-01 | $71,41 | -2,78 % | $71,92 | $72,37 | $70,45 | 10,12M |
| 2026-08-31 | $73,45 | +0,71 % | $73,51 | $74,06 | $72,75 | 7,19M |
| 2026-08-28 | $72,93 | -3,39 % | $75,39 | $75,58 | $72,67 | 11,15M |
| 2026-08-27 | $75,49 | +1,94 % | $74,59 | $75,57 | $73,71 | 7,52M |
| 2026-08-26 | $74,05 | +0,75 % | $73,41 | $74,41 | $72,91 | 6,22M |
| 2026-08-25 | $73,50 | -0,96 % | $75,32 | $75,32 | $73,13 | 6,00M |
| 2026-08-24 | $74,21 | -2,46 % | $74,79 | $75,23 | $72,77 | 11,78M |
| 2026-08-21 | $76,08 | +0,36 % | $76,82 | $77,00 | $75,06 | 4,63M |
| 2026-08-20 | $75,81 | -1,65 % | $76,69 | $77,42 | $75,68 | 6,82M |
| 2026-08-19 | $77,08 | -1,42 % | $79,27 | $79,75 | $76,97 | 8,83M |
| 2026-08-18 | $78,19 | -2,58 % | $78,01 | $78,47 | $75,65 | 12,74M |
| 2026-08-17 | $80,26 | +1,38 % | $80,06 | $81,41 | $79,37 | 8,53M |
| 2026-08-14 | $79,17 | +1,91 % | $77,87 | $79,35 | $77,27 | 8,25M |
| 2026-08-13 | $77,69 | -2,20 % | $79,49 | $80,43 | $77,60 | 7,42M |
| 2026-08-12 | $79,44 | -1,95 % | $83,73 | $83,74 | $79,30 | 9,23M |
| 2026-08-11 | $81,02 | -0,45 % | $82,28 | $83,44 | $80,67 | 7,01M |
| 2026-08-10 | $81,39 | -3,90 % | $85,54 | $85,66 | $81,14 | 8,79M |
| 2026-08-07 | $84,69 | +13,89 % | $81,35 | $85,97 | $80,68 | 19,10M |
| 2026-08-06 | $74,36 | -4,41 % | $76,62 | $79,60 | $74,22 | 15,90M |
| 2026-08-05 | $77,79 | -3,57 % | $80,10 | $80,39 | $77,00 | 9,80M |
| 2026-08-04 | $80,67 | +7,25 % | $77,50 | $80,98 | $77,50 | 16,08M |
| 2026-08-03 | $75,22 | +1,25 % | $73,46 | $75,72 | $72,58 | 8,14M |
| 2026-07-31 | $74,29 | -0,96 % | $77,08 | $77,67 | $74,18 | 11,29M |
| 2026-07-30 | $75,01 | +5,10 % | $74,93 | $75,86 | $73,25 | 13,85M |
| 2026-07-29 | $71,37 | -5,73 % | $75,15 | $75,83 | $71,24 | 15,68M |
| 2026-07-28 | $75,71 | -2,81 % | $76,24 | $77,61 | $74,88 | 13,88M |
| 2026-07-27 | $77,90 | -1,22 % | $79,49 | $80,36 | $75,56 | 11,23M |
| 2026-07-24 | $78,86 | -3,06 % | $80,29 | $81,24 | $78,03 | 9,32M |
| 2026-07-23 | $81,35 | -4,32 % | $81,21 | $83,39 | $80,19 | 11,59M |
| 2026-07-22 | $85,02 | +1,97 % | $81,88 | $85,66 | $81,84 | 6,54M |
| 2026-07-21 | $83,38 | +3,56 % | $83,19 | $83,87 | $81,52 | 11,64M |
| 2026-07-20 | $80,51 | -0,56 % | $82,53 | $83,42 | $80,33 | 7,50M |
| 2026-07-17 | $80,96 | -0,88 % | $78,96 | $82,00 | $78,00 | 12,93M |
| 2026-07-16 | $81,68 | -5,31 % | $83,85 | $84,82 | $80,85 | 12,22M |
| 2026-07-15 | $86,26 | -0,98 % | $88,14 | $88,14 | $83,58 | 7,51M |
| 2026-07-14 | $87,11 | +3,42 % | $88,00 | $88,65 | $86,39 | 10,24M |
| 2026-07-13 | $84,23 | -4,92 % | $87,00 | $87,00 | $83,88 | 10,30M |
| 2026-07-10 | $88,59 | +0,37 % | $87,82 | $89,45 | $86,52 | 6,68M |
| 2026-07-09 | $88,26 | +3,24 % | $88,49 | $90,85 | $87,71 | 11,16M |
| 2026-07-08 | $85,49 | +1,59 % | $83,14 | $86,12 | $83,14 | 7,20M |
| 2026-07-07 | $84,15 | -3,93 % | $83,96 | $84,95 | $81,60 | 13,03M |
| 2026-07-06 | $87,59 | +3,49 % | $87,00 | $89,52 | $86,60 | 7,98M |
| 2026-07-02 | $84,64 | -4,57 % | $89,06 | $90,06 | $82,85 | 14,79M |
| 2026-07-01 | $88,69 | -2,75 % | $89,50 | $91,40 | $88,62 | 14,26M |
| 2026-06-30 | $91,20 | +2,40 % | $89,13 | $92,02 | $88,02 | 16,18M |
| 2026-06-29 | $89,06 | +1,29 % | $87,49 | $89,28 | $85,06 | 12,61M |
| 2026-06-26 | $87,93 | -6,58 % | $91,08 | $91,24 | $86,84 | 31,44M |
| 2026-06-25 | $94,12 | +1,77 % | $95,70 | $97,23 | $91,84 | 9,77M |
| 2026-06-24 | $92,48 | -0,84 % | $92,86 | $93,51 | $89,78 | 10,77M |
| 2026-06-23 | $93,26 | -9,20 % | $97,09 | $98,38 | $92,07 | 17,13M |
| 2026-06-22 | $102,71 | +2,95 % | $101,50 | $104,03 | $101,10 | 11,05M |
| 2026-06-18 | $99,77 | +6,01 % | $98,20 | $100,92 | $97,81 | 16,35M |
| 2026-06-17 | $94,11 | -1,59 % | $97,67 | $97,89 | $93,92 | 10,09M |
| 2026-06-16 | $95,63 | -4,68 % | $99,50 | $101,93 | $95,57 | 11,66M |
| 2026-06-15 | $100,32 | +5,33 % | $98,79 | $100,96 | $98,00 | 11,61M |
| 2026-06-12 | $95,24 | +2,47 % | $92,96 | $95,70 | $91,90 | 8,38M |
| 2026-06-11 | $92,94 | +5,72 % | $90,47 | $93,34 | $88,73 | 15,47M |
| 2026-06-10 | $87,91 | -3,89 % | $90,26 | $92,49 | $87,55 | 10,50M |
| 2026-06-09 | $91,47 | +0,11 % | $92,99 | $94,50 | $85,28 | 15,33M |
| 2026-06-08 | $91,37 | +3,43 % | $91,86 | $93,18 | $89,62 | 13,90M |
| 2026-06-05 | $88,34 | -8,27 % | $93,57 | $93,95 | $87,56 | 19,74M |
| 2026-06-04 | $96,30 | -0,26 % | $95,65 | $99,60 | $94,58 | 9,56M |
| 2026-06-03 | $96,55 | -0,42 % | $96,64 | $97,39 | $94,36 | 10,45M |
| 2026-06-02 | $96,96 | +5,94 % | $96,75 | $99,30 | $94,16 | 13,41M |
| 2026-06-01 | $91,52 | -3,31 % | $92,88 | $94,20 | $90,23 | 11,35M |
| 2026-05-29 | $94,65 | -1,45 % | $96,68 | $97,99 | $93,99 | 11,37M |
| 2026-05-28 | $96,04 | -0,84 % | $96,86 | $97,99 | $93,64 | 7,70M |
| 2026-05-27 | $96,85 | -1,22 % | $99,38 | $100,25 | $94,72 | 12,76M |
| 2026-05-26 | $98,05 | +4,94 % | $95,84 | $99,97 | $95,22 | 13,09M |
| 2026-05-22 | $93,43 | +2,55 % | $90,67 | $94,91 | $90,64 | 8,84M |