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 | $66,59 | -1,07 % | $66,94 | $67,10 | $66,57 | 77,50K |
| 2026-09-29 | $67,31 | +0,79 % | $67,74 | $68,41 | $67,07 | 609,00K |
| 2026-09-28 | $66,78 | -0,51 % | $66,33 | $66,78 | $65,18 | 84,20K |
| 2026-09-25 | $67,12 | +4,74 % | $64,08 | $67,22 | $64,08 | 16,00K |
| 2026-09-24 | $64,08 | -0,97 % | $63,67 | $64,20 | $63,00 | 243,70K |
| 2026-09-23 | $64,71 | +0,02 % | $64,05 | $65,08 | $63,52 | 228,90K |
| 2026-09-22 | $64,70 | +0,53 % | $64,39 | $65,23 | $64,35 | 50,40K |
| 2026-09-21 | $64,36 | +2,01 % | $63,37 | $64,38 | $63,21 | 33,10K |
| 2026-09-18 | $63,09 | +2,75 % | $61,70 | $63,12 | $61,51 | 12,90K |
| 2026-09-17 | $61,40 | +2,49 % | $61,14 | $61,76 | $60,86 | 319,20K |
| 2026-09-16 | $59,91 | -2,90 % | $62,50 | $62,50 | $59,84 | 9,30K |
| 2026-09-15 | $61,70 | -0,10 % | $62,06 | $62,19 | $60,92 | 407,30K |
| 2026-09-14 | $61,76 | -2,95 % | $61,88 | $62,30 | $61,17 | 18,60K |
| 2026-09-11 | $63,64 | +2,78 % | $62,98 | $64,39 | $62,65 | 80,20K |
| 2026-09-10 | $61,92 | -1,66 % | $61,95 | $62,45 | $61,62 | 8,30K |
| 2026-09-09 | $62,97 | -0,07 % | $63,31 | $63,31 | $62,49 | 9,90K |
| 2026-09-08 | $63,01 | -1,61 % | $63,57 | $64,08 | $62,82 | 1,43M |
| 2026-09-04 | $64,04 | +1,75 % | $63,26 | $64,04 | $63,07 | 405,60K |
| 2026-09-03 | $62,94 | +0,37 % | $62,40 | $63,15 | $61,34 | 30,40K |
| 2026-09-02 | $62,71 | +1,36 % | $62,17 | $63,04 | $61,36 | 28,20K |
| 2026-09-01 | $61,87 | -3,87 % | $63,11 | $63,13 | $61,15 | 2,49M |
| 2026-08-31 | $64,36 | +0,64 % | $64,41 | $64,69 | $63,62 | 116,00K |
| 2026-08-28 | $63,95 | -3,28 % | $65,72 | $65,72 | $63,75 | 18,10K |
| 2026-08-27 | $66,12 | +2,08 % | $65,01 | $66,12 | $64,55 | 207,70K |
| 2026-08-26 | $64,77 | +0,96 % | $64,35 | $65,55 | $64,00 | 180,50K |
| 2026-08-25 | $64,15 | -0,67 % | $65,24 | $65,96 | $64,05 | 184,40K |
| 2026-08-24 | $64,59 | -1,93 % | $65,70 | $65,70 | $63,52 | 176,80K |
| 2026-08-21 | $65,86 | +0,60 % | $65,55 | $65,99 | $64,80 | 46,30K |
| 2026-08-20 | $65,47 | -1,24 % | $65,94 | $66,39 | $65,27 | 506,10K |
| 2026-08-19 | $66,29 | -1,06 % | $68,57 | $68,57 | $66,29 | 48,30K |
| 2026-08-18 | $67,00 | -2,84 % | $66,40 | $67,18 | $65,35 | 66,50K |
| 2026-08-17 | $68,96 | +1,20 % | $68,93 | $69,64 | $68,67 | 19,20K |
| 2026-08-14 | $68,14 | +1,55 % | $67,00 | $68,14 | $66,74 | 38,80K |
| 2026-08-13 | $67,10 | -1,47 % | $68,67 | $68,67 | $67,10 | 59,20K |
| 2026-08-12 | $68,10 | -1,94 % | $70,96 | $70,96 | $68,10 | 497,70K |
| 2026-08-11 | $69,45 | -0,27 % | $70,50 | $70,98 | $69,18 | 460,80K |
| 2026-08-10 | $69,64 | -3,56 % | $71,44 | $71,44 | $69,52 | 48,30K |
| 2026-08-07 | $72,21 | +11,66 % | $69,56 | $72,68 | $69,24 | 74,90K |
| 2026-08-06 | $64,67 | -3,39 % | $66,15 | $68,25 | $64,27 | 34,70K |
| 2026-08-05 | $66,94 | -2,86 % | $68,16 | $68,72 | $66,31 | 220,80K |
| 2026-08-04 | $68,91 | +6,54 % | $67,22 | $69,06 | $67,21 | 30,10K |
| 2026-08-03 | $64,68 | +0,62 % | $64,31 | $65,26 | $62,77 | 28,90K |
| 2026-07-31 | $64,28 | -0,66 % | $66,35 | $66,35 | $64,17 | 92,30K |
| 2026-07-30 | $64,71 | +4,17 % | $63,56 | $65,29 | $63,56 | 11,50K |
| 2026-07-29 | $62,12 | -5,02 % | $64,23 | $64,88 | $61,71 | 126,70K |
| 2026-07-28 | $65,40 | -1,98 % | $66,19 | $66,27 | $65,06 | 9,30K |
| 2026-07-27 | $66,72 | -0,94 % | $67,22 | $67,22 | $65,51 | 121,10K |
| 2026-07-24 | $67,35 | -2,48 % | $68,33 | $69,06 | $66,82 | 17,60K |
| 2026-07-23 | $69,06 | -4,14 % | $70,06 | $70,79 | $68,65 | 15,30K |
| 2026-07-22 | $72,04 | +1,68 % | $70,12 | $72,63 | $70,12 | 108,10K |
| 2026-07-21 | $70,85 | +3,08 % | $71,18 | $71,18 | $70,05 | 3,10M |
| 2026-07-20 | $68,73 | -0,79 % | $69,81 | $70,98 | $68,70 | 10,50K |
| 2026-07-17 | $69,28 | -0,47 % | $68,20 | $69,71 | $68,07 | 86,90K |
| 2026-07-16 | $69,61 | -4,84 % | $72,17 | $72,17 | $69,00 | 149,20K |
| 2026-07-15 | $73,15 | -0,60 % | $73,28 | $73,30 | $71,22 | 58,30K |
| 2026-07-14 | $73,59 | +3,00 % | $73,58 | $74,86 | $73,39 | 172,90K |
| 2026-07-13 | $71,45 | -4,34 % | $72,16 | $73,11 | $71,35 | 15,80K |
| 2026-07-10 | $74,69 | +0,30 % | $73,54 | $75,37 | $73,54 | 11,60K |
| 2026-07-09 | $74,47 | +2,49 % | $74,24 | $76,44 | $74,07 | 61,20K |
| 2026-07-08 | $72,66 | +1,95 % | $70,40 | $72,82 | $70,40 | 98,80K |
| 2026-07-07 | $71,27 | -3,64 % | $72,01 | $72,01 | $69,48 | 484,50K |
| 2026-07-06 | $73,96 | +3,14 % | $73,42 | $75,37 | $73,42 | 21,90K |
| 2026-07-02 | $71,71 | -4,49 % | $75,47 | $75,58 | $70,45 | 14,50K |
| 2026-07-01 | $75,08 | -2,12 % | $75,60 | $76,87 | $74,84 | 201,90K |
| 2026-06-30 | $76,71 | +2,09 % | $75,09 | $77,88 | $74,62 | 855,70K |
| 2026-06-29 | $75,14 | +0,98 % | $74,23 | $75,53 | $72,79 | 104,70K |
| 2026-06-26 | $74,41 | -5,87 % | $77,19 | $77,19 | $73,66 | 53,30K |
| 2026-06-25 | $79,05 | +1,72 % | $79,26 | $80,82 | $77,87 | 29,40K |
| 2026-06-24 | $77,71 | -1,21 % | $77,88 | $78,42 | $75,69 | 401,40K |
| 2026-06-23 | $78,66 | -7,95 % | $82,10 | $82,10 | $77,08 | 38,70K |
| 2026-06-22 | $85,45 | +2,26 % | $84,92 | $86,42 | $84,12 | 144,40K |
| 2026-06-18 | $83,56 | +5,36 % | $82,26 | $83,83 | $82,26 | 10,80K |
| 2026-06-17 | $79,31 | -1,11 % | $80,27 | $81,25 | $79,29 | 165,90K |
| 2026-06-16 | $80,20 | -4,46 % | $84,39 | $84,91 | $80,20 | 35,70K |
| 2026-06-15 | $83,94 | +5,04 % | $82,53 | $84,01 | $82,53 | 208,40K |
| 2026-06-12 | $79,91 | +2,04 % | $77,93 | $79,91 | $77,93 | 256,60K |
| 2026-06-11 | $78,31 | +5,45 % | $75,68 | $78,60 | $75,07 | 94,80K |
| 2026-06-10 | $74,26 | -3,66 % | $75,86 | $76,86 | $74,00 | 9,90K |
| 2026-06-09 | $77,08 | +0,01 % | $78,78 | $78,78 | $72,90 | 70,30K |
| 2026-06-08 | $77,07 | +2,83 % | $75,00 | $77,38 | $75,00 | 10,50K |
| 2026-06-05 | $74,95 | -7,14 % | $78,42 | $78,95 | $74,79 | 36,90K |
| 2026-06-04 | $80,71 | -0,55 % | $79,80 | $82,63 | $79,80 | 678,00K |
| 2026-06-03 | $81,16 | +0,07 % | $81,79 | $81,79 | $79,96 | 1,95M |
| 2026-06-02 | $81,10 | +4,73 % | $83,76 | $83,76 | $79,18 | 61,10K |
| 2026-06-01 | $77,44 | -3,53 % | $78,62 | $78,71 | $76,39 | 1,17M |
| 2026-05-29 | $80,27 | -1,83 % | $81,36 | $82,75 | $80,11 | 40,80K |
| 2026-05-28 | $81,77 | -0,60 % | $81,91 | $83,20 | $80,36 | 21,50K |
| 2026-05-27 | $82,26 | -1,39 % | $83,70 | $83,70 | $81,06 | 709,20K |
| 2026-05-26 | $83,42 | +4,81 % | $81,40 | $83,42 | $81,40 | 8,80K |
| 2026-05-22 | $79,59 | +2,58 % | $77,76 | $80,89 | $77,76 | 10,90K |