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 | $105,32 | +5,31 % | $101,00 | $106,00 | $101,00 | 19,66K |
| 2026-09-30 | $100,01 | -16,66 % | $120,00 | $120,00 | $100,01 | 5,90K |
| 2026-09-29 | $120,00 | +1,69 % | $120,00 | $121,62 | $119,50 | 9,90K |
| 2026-09-28 | $118,00 | -3,05 % | $121,00 | $129,75 | $118,00 | 4,80K |
| 2026-09-25 | $121,71 | +0,02 % | $120,98 | $121,71 | $120,50 | 2,30K |
| 2026-09-24 | $121,68 | +1,40 % | $120,00 | $121,68 | $119,97 | 3,10K |
| 2026-09-23 | $120,00 | +0,42 % | $120,00 | $120,00 | $120,00 | 1,50K |
| 2026-09-22 | $119,50 | +1,61 % | $118,50 | $119,50 | $118,50 | 2,20K |
| 2026-09-21 | $117,61 | -3,58 % | $119,99 | $120,00 | $117,61 | 4,40K |
| 2026-09-18 | $121,98 | +3,37 % | $119,01 | $121,98 | $118,60 | 13,10K |
| 2026-09-17 | $118,00 | -0,01 % | $116,99 | $118,00 | $116,99 | 2,20K |
| 2026-09-16 | $118,01 | -1,66 % | $117,99 | $120,00 | $117,50 | 13,30K |
| 2026-09-15 | $120,00 | -0,35 % | $118,90 | $120,10 | $118,90 | 5,30K |
| 2026-09-14 | $120,43 | 0,00 % | $120,43 | $120,43 | $120,43 | 0 |
| 2026-09-11 | $120,43 | -0,23 % | $120,50 | $120,50 | $120,43 | 3,90K |
| 2026-09-10 | $120,70 | +2,29 % | $117,80 | $138,98 | $117,80 | 8,50K |
| 2026-09-09 | $118,00 | +5,36 % | $112,20 | $121,00 | $109,50 | 17,30K |
| 2026-09-08 | $112,00 | -1,23 % | $116,48 | $116,48 | $110,65 | 5,20K |
| 2026-09-04 | $113,40 | +5,01 % | $113,95 | $118,23 | $111,10 | 25,00K |
| 2026-09-03 | $107,99 | +2,84 % | $105,00 | $107,99 | $104,45 | 7,70K |
| 2026-09-02 | $105,01 | -2,76 % | $119,95 | $120,85 | $101,57 | 11,50K |
| 2026-09-01 | $107,99 | +10,12 % | $98,15 | $107,99 | $98,15 | 37,00K |
| 2026-08-31 | $98,07 | -1,44 % | $98,16 | $100,35 | $98,07 | 3,40K |
| 2026-08-28 | $99,50 | +0,81 % | $98,00 | $99,50 | $97,68 | 31,50K |
| 2026-08-27 | $98,70 | +0,66 % | $99,10 | $99,10 | $97,74 | 18,50K |
| 2026-08-26 | $98,05 | +5,49 % | $93,56 | $100,19 | $93,56 | 27,80K |
| 2026-08-25 | $92,95 | -1,50 % | $92,60 | $93,50 | $92,60 | 20,50K |
| 2026-08-24 | $94,37 | -2,20 % | $95,97 | $96,60 | $93,85 | 8,00K |
| 2026-08-21 | $96,49 | -2,35 % | $96,83 | $106,16 | $96,49 | 42,80K |
| 2026-08-20 | $98,81 | +0,01 % | $100,01 | $100,01 | $96,88 | 12,40K |
| 2026-08-19 | $98,80 | +3,21 % | $95,50 | $98,90 | $94,99 | 15,20K |
| 2026-08-18 | $95,73 | -4,27 % | $100,12 | $100,97 | $93,65 | 85,90K |
| 2026-08-17 | $100,00 | -0,08 % | $98,40 | $100,00 | $98,40 | 3,60K |
| 2026-08-14 | $100,08 | +1,09 % | $99,50 | $100,08 | $99,50 | 6,50K |
| 2026-08-13 | $99,00 | +3,23 % | $95,17 | $101,00 | $95,17 | 18,60K |
| 2026-08-12 | $95,90 | -1,13 % | $98,62 | $98,95 | $94,66 | 36,60K |
| 2026-08-11 | $97,00 | +2,65 % | $95,00 | $97,00 | $92,90 | 14,40K |
| 2026-08-10 | $94,50 | -0,37 % | $92,99 | $96,50 | $90,54 | 27,20K |
| 2026-08-07 | $94,85 | -0,68 % | $92,41 | $98,01 | $92,41 | 16,90K |
| 2026-08-06 | $95,50 | +1,24 % | $93,50 | $96,54 | $93,50 | 14,80K |
| 2026-08-05 | $94,33 | -1,23 % | $92,50 | $96,20 | $92,00 | 16,20K |
| 2026-08-04 | $95,50 | +3,35 % | $94,00 | $96,57 | $91,99 | 17,50K |
| 2026-08-03 | $92,40 | -2,63 % | $95,98 | $95,98 | $91,90 | 31,60K |
| 2026-07-31 | $94,90 | -0,85 % | $97,74 | $102,50 | $94,50 | 45,60K |
| 2026-07-30 | $95,71 | -1,32 % | $97,02 | $97,30 | $90,00 | 12,30K |
| 2026-07-29 | $96,99 | -4,90 % | $100,00 | $100,41 | $93,50 | 61,20K |
| 2026-07-28 | $101,99 | +4,02 % | $98,00 | $101,99 | $96,50 | 6,10K |
| 2026-07-27 | $98,05 | +3,21 % | $97,99 | $98,05 | $94,00 | 6,00K |
| 2026-07-24 | $95,00 | -5,00 % | $91,01 | $97,30 | $91,01 | 53,70K |
| 2026-07-23 | $100,00 | +12,83 % | $87,04 | $100,00 | $87,04 | 4,20K |
| 2026-07-22 | $88,63 | +3,07 % | $83,72 | $100,20 | $83,72 | 19,20K |
| 2026-07-21 | $85,99 | +8,00 % | $80,05 | $85,99 | $80,05 | 2,50K |
| 2026-07-20 | $79,62 | -5,20 % | $81,52 | $82,01 | $78,99 | 8,00K |
| 2026-07-17 | $83,99 | +9,09 % | $78,52 | $83,99 | $78,52 | 4,80K |
| 2026-07-16 | $76,99 | +2,68 % | $73,23 | $76,99 | $71,74 | 5,20K |
| 2026-07-15 | $74,98 | -3,74 % | $75,67 | $79,98 | $74,96 | 15,80K |
| 2026-07-14 | $77,89 | -3,31 % | $79,95 | $84,90 | $77,89 | 12,40K |
| 2026-07-13 | $80,56 | -4,78 % | $85,62 | $85,86 | $77,21 | 45,30K |
| 2026-07-10 | $84,60 | +6,54 % | $77,99 | $84,60 | $77,99 | 8,60K |
| 2026-07-09 | $79,41 | +1,00 % | $81,99 | $86,99 | $79,00 | 17,40K |
| 2026-07-08 | $78,62 | +5,53 % | $75,75 | $84,99 | $75,75 | 7,10K |
| 2026-07-07 | $74,50 | -10,56 % | $84,00 | $87,00 | $74,43 | 31,70K |
| 2026-07-06 | $83,30 | +1,73 % | $82,24 | $108,83 | $80,00 | 25,50K |
| 2026-07-02 | $81,88 | +9,74 % | $74,96 | $82,13 | $74,96 | 6,20K |
| 2026-07-01 | $74,61 | +2,42 % | $72,00 | $74,61 | $71,84 | 6,40K |
| 2026-06-30 | $72,85 | -3,18 % | $76,00 | $80,00 | $70,00 | 10,10K |
| 2026-06-29 | $75,24 | -2,43 % | $79,00 | $82,51 | $75,24 | 7,60K |
| 2026-06-26 | $77,11 | -3,04 % | $80,70 | $82,70 | $77,00 | 12,30K |
| 2026-06-25 | $79,53 | +3,27 % | $75,04 | $79,53 | $75,00 | 2,90K |
| 2026-06-24 | $77,01 | +3,37 % | $74,00 | $77,01 | $74,00 | 3,90K |
| 2026-06-23 | $74,50 | -11,24 % | $82,99 | $83,93 | $70,27 | 20,20K |
| 2026-06-22 | $83,93 | +16,65 % | $72,12 | $84,40 | $72,12 | 14,40K |
| 2026-06-18 | $71,95 | -5,33 % | $79,76 | $89,46 | $71,95 | 12,40K |
| 2026-06-17 | $76,00 | +1,79 % | $75,01 | $80,00 | $75,01 | 15,30K |
| 2026-06-16 | $74,66 | +1,47 % | $74,00 | $80,10 | $74,00 | 5,80K |
| 2026-06-15 | $73,58 | -0,58 % | $74,57 | $74,57 | $73,58 | 5,90K |
| 2026-06-12 | $74,01 | 0,00 % | $72,01 | $74,01 | $70,40 | 6,30K |
| 2026-06-11 | $74,01 | -13,95 % | $85,95 | $85,95 | $71,00 | 9,30K |
| 2026-06-10 | $86,01 | +8,87 % | $83,18 | $89,48 | $80,10 | 4,90K |
| 2026-06-09 | $79,00 | +3,24 % | $83,00 | $88,00 | $79,00 | 7,60K |
| 2026-06-08 | $76,52 | +1,86 % | $77,25 | $79,40 | $75,00 | 7,90K |
| 2026-06-05 | $75,12 | +1,51 % | $77,80 | $88,48 | $74,38 | 13,20K |
| 2026-06-04 | $74,00 | -1,03 % | $74,77 | $78,00 | $72,01 | 10,40K |
| 2026-06-03 | $74,77 | +1,04 % | $74,00 | $75,07 | $58,75 | 10,90K |
| 2026-06-02 | $74,00 | -7,50 % | $80,95 | $80,95 | $74,00 | 7,00K |
| 2026-06-01 | $80,00 | -3,59 % | $81,49 | $82,33 | $79,00 | 9,30K |
| 2026-05-29 | $82,98 | -11,15 % | $94,50 | $94,50 | $82,98 | 18,80K |
| 2026-05-28 | $93,39 | +10,46 % | $84,55 | $93,39 | $84,55 | 9,00K |
| 2026-05-27 | $84,55 | +0,51 % | $82,00 | $85,29 | $82,00 | 14,30K |
| 2026-05-26 | $84,12 | -2,19 % | $80,88 | $88,00 | $80,88 | 8,10K |