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