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