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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78,23 | -2,35 % | $80,21 | $80,08 | $75,90 | 205,35K |
| 2026-09-30 | $80,11 | -1,89 % | $81,74 | $83,58 | $80,10 | 648,80K |
| 2026-09-29 | $81,65 | -0,15 % | $82,37 | $83,09 | $81,21 | 404,70K |
| 2026-09-28 | $81,77 | +3,39 % | $79,12 | $82,03 | $79,00 | 494,50K |
| 2026-09-25 | $79,09 | -0,16 % | $79,37 | $80,30 | $77,97 | 518,30K |
| 2026-09-24 | $79,22 | +0,93 % | $78,35 | $79,78 | $77,84 | 477,60K |
| 2026-09-23 | $78,49 | -2,10 % | $79,73 | $80,23 | $77,74 | 275,30K |
| 2026-09-22 | $80,17 | -1,27 % | $81,41 | $82,80 | $79,71 | 366,40K |
| 2026-09-21 | $81,20 | +2,76 % | $81,00 | $81,78 | $79,88 | 549,90K |
| 2026-09-18 | $79,02 | +2,38 % | $76,76 | $80,17 | $76,33 | 1,44M |
| 2026-09-17 | $77,18 | -2,69 % | $80,20 | $81,82 | $77,09 | 435,40K |
| 2026-09-16 | $79,31 | -1,95 % | $80,39 | $80,79 | $77,99 | 985,20K |
| 2026-09-15 | $80,89 | +0,62 % | $80,10 | $81,54 | $79,60 | 518,10K |
| 2026-09-14 | $80,39 | +1,52 % | $79,01 | $80,95 | $78,68 | 546,70K |
| 2026-09-11 | $79,19 | +4,54 % | $76,74 | $79,49 | $76,50 | 579,60K |
| 2026-09-10 | $75,75 | -0,72 % | $76,22 | $76,89 | $75,41 | 294,80K |
| 2026-09-09 | $76,30 | -0,59 % | $76,08 | $77,00 | $75,34 | 399,80K |
| 2026-09-08 | $76,75 | -0,85 % | $77,33 | $77,33 | $76,18 | 359,60K |
| 2026-09-04 | $77,41 | -0,50 % | $77,41 | $78,03 | $77,04 | 228,30K |
| 2026-09-03 | $77,80 | +0,92 % | $77,79 | $78,41 | $76,46 | 275,80K |
| 2026-09-02 | $77,09 | +0,06 % | $77,73 | $78,89 | $76,52 | 278,10K |
| 2026-09-01 | $77,04 | -0,84 % | $77,06 | $77,97 | $76,35 | 322,20K |
| 2026-08-31 | $77,69 | -0,78 % | $78,46 | $79,48 | $77,53 | 330,90K |
| 2026-08-28 | $78,30 | +0,19 % | $78,31 | $79,18 | $77,75 | 312,60K |
| 2026-08-27 | $78,15 | -1,69 % | $79,00 | $79,78 | $77,71 | 265,10K |
| 2026-08-26 | $79,49 | -1,41 % | $80,59 | $80,59 | $79,11 | 247,40K |
| 2026-08-25 | $80,63 | +1,31 % | $80,35 | $81,18 | $79,49 | 220,90K |
| 2026-08-24 | $79,59 | -0,38 % | $80,60 | $81,22 | $79,18 | 207,10K |
| 2026-08-21 | $79,89 | +0,08 % | $79,56 | $80,28 | $78,60 | 244,80K |
| 2026-08-20 | $79,83 | -3,15 % | $81,46 | $83,19 | $79,57 | 202,40K |
| 2026-08-19 | $82,43 | +0,65 % | $82,79 | $83,53 | $82,15 | 219,50K |
| 2026-08-18 | $81,90 | -3,49 % | $85,08 | $86,80 | $81,79 | 237,10K |
| 2026-08-17 | $84,86 | -0,68 % | $85,46 | $86,02 | $84,11 | 477,20K |
| 2026-08-14 | $85,44 | +1,36 % | $84,67 | $86,88 | $84,25 | 415,90K |
| 2026-08-13 | $84,29 | -4,67 % | $87,70 | $90,41 | $83,54 | 632,80K |
| 2026-08-12 | $88,42 | +11,40 % | $82,61 | $89,19 | $81,93 | 761,70K |
| 2026-08-11 | $79,37 | +1,67 % | $77,94 | $79,78 | $77,65 | 467,70K |
| 2026-08-10 | $78,07 | +1,99 % | $75,84 | $78,52 | $75,48 | 347,40K |
| 2026-08-07 | $76,55 | -0,16 % | $76,88 | $77,82 | $75,96 | 279,00K |
| 2026-08-06 | $76,67 | -1,45 % | $77,79 | $79,01 | $76,10 | 330,30K |
| 2026-08-05 | $77,80 | -0,27 % | $78,37 | $79,49 | $77,43 | 322,20K |
| 2026-08-04 | $78,01 | +1,35 % | $77,53 | $79,24 | $77,09 | 445,70K |
| 2026-08-03 | $76,97 | -0,38 % | $77,41 | $78,68 | $76,72 | 331,70K |
| 2026-07-31 | $77,26 | -2,03 % | $78,93 | $78,93 | $75,77 | 278,90K |
| 2026-07-30 | $78,86 | +3,78 % | $76,54 | $79,02 | $75,36 | 310,00K |
| 2026-07-29 | $75,99 | -1,55 % | $77,11 | $77,55 | $74,80 | 307,80K |
| 2026-07-28 | $77,19 | -0,17 % | $77,67 | $78,24 | $77,15 | 273,90K |
| 2026-07-27 | $77,32 | +1,39 % | $77,00 | $77,72 | $75,80 | 270,20K |
| 2026-07-24 | $76,26 | -0,14 % | $77,35 | $77,90 | $75,80 | 214,50K |
| 2026-07-23 | $76,37 | -2,32 % | $77,63 | $78,20 | $76,33 | 304,20K |
| 2026-07-22 | $78,18 | +2,25 % | $75,91 | $78,19 | $75,64 | 438,20K |
| 2026-07-21 | $76,46 | -0,23 % | $77,00 | $77,34 | $75,41 | 538,10K |
| 2026-07-20 | $76,64 | +1,85 % | $75,85 | $77,50 | $75,85 | 465,10K |
| 2026-07-17 | $75,25 | +1,66 % | $73,27 | $75,27 | $73,27 | 424,60K |
| 2026-07-16 | $74,02 | -0,09 % | $73,98 | $74,34 | $72,92 | 449,70K |
| 2026-07-15 | $74,09 | +0,60 % | $73,80 | $76,35 | $73,80 | 292,40K |
| 2026-07-14 | $73,65 | -1,79 % | $75,60 | $76,01 | $73,40 | 340,70K |
| 2026-07-13 | $74,99 | +1,01 % | $74,62 | $75,82 | $74,26 | 351,20K |
| 2026-07-10 | $74,24 | -0,47 % | $74,59 | $74,60 | $73,49 | 257,80K |
| 2026-07-09 | $74,59 | -0,24 % | $73,66 | $75,25 | $73,66 | 262,70K |
| 2026-07-08 | $74,77 | -0,28 % | $74,92 | $75,56 | $73,00 | 658,30K |
| 2026-07-07 | $74,98 | -1,17 % | $75,92 | $76,53 | $74,23 | 673,20K |
| 2026-07-06 | $75,87 | -3,21 % | $78,62 | $79,51 | $74,91 | 464,00K |
| 2026-07-02 | $78,39 | -1,37 % | $79,43 | $79,82 | $78,29 | 706,00K |
| 2026-07-01 | $79,48 | -1,74 % | $80,84 | $82,79 | $78,67 | 427,70K |
| 2026-06-30 | $80,89 | -0,07 % | $80,48 | $81,84 | $79,65 | 546,90K |
| 2026-06-29 | $80,95 | +0,81 % | $78,50 | $81,46 | $77,60 | 749,60K |
| 2026-06-26 | $80,30 | +1,85 % | $79,32 | $82,78 | $79,32 | 1,80M |
| 2026-06-25 | $78,84 | +3,05 % | $77,17 | $79,33 | $76,18 | 431,40K |
| 2026-06-24 | $76,51 | +0,09 % | $76,82 | $77,60 | $76,05 | 587,30K |
| 2026-06-23 | $76,44 | +1,49 % | $74,90 | $76,68 | $74,52 | 748,80K |
| 2026-06-22 | $75,32 | +2,57 % | $73,07 | $75,55 | $72,82 | 706,60K |
| 2026-06-18 | $73,43 | +0,59 % | $73,25 | $74,96 | $73,13 | 665,80K |
| 2026-06-17 | $73,00 | -3,08 % | $75,31 | $75,64 | $71,34 | 427,60K |
| 2026-06-16 | $75,32 | +1,01 % | $74,57 | $75,70 | $74,20 | 563,00K |
| 2026-06-15 | $74,57 | +1,47 % | $73,49 | $74,62 | $69,44 | 748,60K |
| 2026-06-12 | $73,49 | -1,05 % | $74,01 | $74,27 | $73,17 | 382,30K |
| 2026-06-11 | $74,27 | +2,05 % | $73,06 | $74,94 | $73,00 | 615,80K |
| 2026-06-10 | $72,78 | +0,54 % | $72,94 | $74,47 | $72,54 | 722,60K |
| 2026-06-09 | $72,39 | +0,24 % | $73,19 | $73,74 | $71,06 | 347,40K |
| 2026-06-08 | $72,22 | +0,19 % | $71,91 | $73,49 | $71,44 | 421,30K |
| 2026-06-05 | $72,08 | +1,14 % | $71,34 | $72,58 | $71,03 | 457,20K |
| 2026-06-04 | $71,27 | -0,74 % | $72,45 | $72,64 | $70,86 | 523,40K |
| 2026-06-03 | $71,80 | -0,39 % | $71,41 | $72,11 | $71,04 | 322,70K |
| 2026-06-02 | $72,08 | -0,37 % | $72,17 | $73,00 | $71,58 | 452,50K |
| 2026-06-01 | $72,35 | +2,58 % | $71,01 | $72,59 | $71,01 | 546,50K |
| 2026-05-29 | $70,53 | +1,26 % | $69,37 | $70,68 | $68,43 | 318,30K |
| 2026-05-28 | $69,65 | -0,49 % | $70,00 | $71,08 | $69,55 | 419,90K |
| 2026-05-27 | $69,99 | -0,81 % | $70,97 | $71,78 | $69,92 | 394,00K |
| 2026-05-26 | $70,56 | +1,32 % | $70,00 | $70,91 | $69,49 | 314,90K |