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 | $63,70 | +2,21 % | $62,35 | $64,52 | $62,10 | 2,64M |
| 2026-09-29 | $62,32 | -2,88 % | $64,12 | $64,38 | $61,74 | 3,26M |
| 2026-09-28 | $64,17 | +0,53 % | $63,78 | $64,80 | $62,50 | 3,07M |
| 2026-09-25 | $63,83 | +1,24 % | $62,73 | $64,91 | $62,50 | 3,63M |
| 2026-09-24 | $63,05 | +1,87 % | $62,75 | $63,90 | $61,88 | 4,98M |
| 2026-09-23 | $61,89 | -5,44 % | $65,25 | $65,25 | $61,80 | 6,70M |
| 2026-09-22 | $65,45 | -7,20 % | $70,32 | $70,67 | $63,48 | 8,35M |
| 2026-09-21 | $70,53 | +0,46 % | $70,52 | $70,78 | $69,38 | 2,99M |
| 2026-09-18 | $70,21 | +0,39 % | $69,75 | $70,63 | $69,24 | 7,94M |
| 2026-09-17 | $69,94 | -3,41 % | $72,42 | $72,42 | $69,67 | 3,27M |
| 2026-09-16 | $72,41 | +0,98 % | $71,39 | $73,37 | $71,15 | 2,61M |
| 2026-09-15 | $71,71 | +1,95 % | $71,31 | $73,45 | $70,53 | 3,07M |
| 2026-09-14 | $70,34 | +5,17 % | $67,96 | $70,50 | $67,89 | 2,32M |
| 2026-09-11 | $66,88 | +0,47 % | $66,80 | $67,07 | $65,75 | 1,40M |
| 2026-09-10 | $66,57 | -0,05 % | $66,67 | $66,89 | $65,94 | 2,48M |
| 2026-09-09 | $66,60 | -2,00 % | $67,65 | $67,90 | $65,73 | 3,71M |
| 2026-09-08 | $67,96 | +1,01 % | $66,72 | $67,99 | $66,08 | 2,07M |
| 2026-09-04 | $67,28 | +0,33 % | $67,06 | $68,00 | $66,39 | 2,02M |
| 2026-09-03 | $67,06 | -0,92 % | $68,31 | $68,69 | $67,01 | 1,27M |
| 2026-09-02 | $67,68 | -0,07 % | $67,79 | $68,53 | $67,17 | 1,71M |
| 2026-09-01 | $67,73 | +0,68 % | $67,50 | $68,54 | $67,18 | 1,58M |
| 2026-08-31 | $67,27 | -1,31 % | $67,92 | $68,06 | $67,14 | 2,45M |
| 2026-08-28 | $68,16 | +0,06 % | $68,55 | $68,91 | $67,74 | 995,10K |
| 2026-08-27 | $68,12 | -0,44 % | $67,97 | $68,42 | $67,31 | 1,44M |
| 2026-08-26 | $68,42 | -0,28 % | $68,72 | $69,68 | $68,17 | 1,92M |
| 2026-08-25 | $68,61 | +1,66 % | $67,75 | $68,77 | $67,13 | 1,75M |
| 2026-08-24 | $67,49 | +2,74 % | $65,71 | $67,59 | $65,71 | 2,19M |
| 2026-08-21 | $65,69 | +0,60 % | $65,67 | $66,38 | $65,31 | 1,85M |
| 2026-08-20 | $65,30 | -1,00 % | $65,63 | $66,43 | $64,78 | 1,42M |
| 2026-08-19 | $65,96 | +1,37 % | $65,23 | $66,62 | $65,00 | 1,46M |
| 2026-08-18 | $65,07 | -0,31 % | $65,23 | $66,16 | $64,91 | 1,38M |
| 2026-08-17 | $65,27 | +0,74 % | $64,59 | $65,37 | $64,09 | 1,53M |
| 2026-08-14 | $64,79 | +1,03 % | $64,46 | $65,27 | $64,26 | 1,44M |
| 2026-08-13 | $64,13 | +0,28 % | $64,22 | $64,71 | $63,49 | 1,77M |
| 2026-08-12 | $63,95 | +0,35 % | $63,50 | $64,72 | $63,45 | 2,24M |
| 2026-08-11 | $63,73 | -1,65 % | $64,65 | $65,01 | $63,15 | 1,57M |
| 2026-08-10 | $64,80 | +1,98 % | $63,70 | $65,13 | $63,70 | 2,46M |
| 2026-08-07 | $63,54 | -1,90 % | $64,60 | $64,99 | $63,24 | 3,50M |
| 2026-08-06 | $64,77 | -1,08 % | $64,75 | $66,36 | $64,33 | 4,39M |
| 2026-08-05 | $65,48 | -13,40 % | $70,22 | $71,07 | $63,05 | 8,65M |
| 2026-08-04 | $75,61 | +0,23 % | $75,58 | $77,38 | $73,78 | 3,24M |
| 2026-08-03 | $75,44 | +0,73 % | $73,89 | $76,69 | $73,89 | 1,82M |
| 2026-07-31 | $74,89 | -1,24 % | $74,68 | $75,40 | $74,46 | 1,81M |
| 2026-07-30 | $75,83 | -2,39 % | $76,00 | $76,74 | $74,04 | 1,68M |
| 2026-07-29 | $77,69 | +3,34 % | $75,32 | $78,04 | $74,99 | 2,20M |
| 2026-07-28 | $75,18 | +3,88 % | $73,21 | $75,45 | $73,03 | 1,34M |
| 2026-07-27 | $72,37 | +1,00 % | $72,41 | $73,73 | $72,11 | 1,33M |
| 2026-07-24 | $71,65 | +2,11 % | $70,76 | $72,33 | $70,28 | 1,92M |
| 2026-07-23 | $70,17 | -3,86 % | $72,27 | $72,73 | $70,08 | 1,51M |
| 2026-07-22 | $72,99 | -2,28 % | $74,66 | $74,66 | $72,63 | 1,15M |
| 2026-07-21 | $74,69 | -0,80 % | $74,97 | $75,25 | $73,48 | 1,66M |
| 2026-07-20 | $75,29 | -0,84 % | $75,91 | $76,73 | $75,25 | 1,29M |
| 2026-07-17 | $75,93 | -1,02 % | $75,81 | $77,22 | $75,05 | 1,17M |
| 2026-07-16 | $76,71 | +1,98 % | $74,42 | $76,81 | $74,41 | 1,09M |
| 2026-07-15 | $75,22 | +3,07 % | $72,72 | $75,47 | $72,71 | 1,23M |
| 2026-07-14 | $72,98 | -2,75 % | $74,50 | $74,52 | $72,77 | 1,38M |
| 2026-07-13 | $75,04 | +0,11 % | $75,48 | $77,52 | $74,52 | 2,63M |
| 2026-07-10 | $74,96 | +0,89 % | $74,97 | $75,23 | $74,46 | 1,21M |
| 2026-07-09 | $74,30 | +1,56 % | $72,51 | $74,50 | $72,43 | 1,28M |
| 2026-07-08 | $73,16 | -0,76 % | $73,89 | $74,02 | $73,06 | 1,13M |
| 2026-07-07 | $73,72 | +0,61 % | $74,00 | $74,61 | $73,26 | 1,29M |
| 2026-07-06 | $73,27 | -0,79 % | $73,61 | $73,99 | $72,36 | 1,51M |
| 2026-07-02 | $73,85 | +2,87 % | $71,78 | $73,95 | $71,52 | 1,52M |
| 2026-07-01 | $71,79 | +2,59 % | $70,41 | $73,45 | $70,36 | 1,86M |
| 2026-06-30 | $69,98 | -0,95 % | $70,50 | $71,62 | $69,81 | 1,95M |
| 2026-06-29 | $70,65 | -0,32 % | $71,10 | $71,10 | $69,52 | 2,13M |
| 2026-06-26 | $70,88 | +3,37 % | $68,83 | $70,88 | $68,59 | 2,92M |
| 2026-06-25 | $68,57 | -3,72 % | $71,01 | $71,57 | $68,52 | 1,78M |
| 2026-06-24 | $71,22 | -2,21 % | $71,60 | $72,37 | $71,03 | 1,60M |
| 2026-06-23 | $72,83 | +1,04 % | $72,71 | $73,48 | $72,18 | 2,10M |
| 2026-06-22 | $72,08 | -1,34 % | $72,81 | $73,18 | $71,62 | 1,86M |
| 2026-06-18 | $73,06 | -1,88 % | $74,16 | $74,35 | $72,37 | 3,69M |
| 2026-06-17 | $74,46 | +0,85 % | $74,02 | $75,74 | $73,71 | 1,95M |
| 2026-06-16 | $73,83 | +0,04 % | $73,39 | $74,40 | $72,92 | 1,57M |
| 2026-06-15 | $73,80 | +0,57 % | $73,76 | $74,46 | $73,21 | 1,38M |
| 2026-06-12 | $73,38 | -1,11 % | $74,43 | $74,71 | $73,06 | 1,82M |
| 2026-06-11 | $74,20 | +1,64 % | $72,84 | $74,71 | $72,21 | 2,39M |
| 2026-06-10 | $73,00 | -0,80 % | $73,87 | $74,33 | $72,49 | 1,77M |
| 2026-06-09 | $73,59 | -0,58 % | $74,09 | $75,36 | $73,55 | 1,84M |
| 2026-06-08 | $74,02 | -3,72 % | $76,25 | $76,81 | $73,81 | 1,87M |
| 2026-06-05 | $76,88 | +2,17 % | $75,51 | $76,90 | $75,34 | 1,52M |
| 2026-06-04 | $75,25 | +0,11 % | $76,03 | $77,04 | $75,06 | 1,04M |
| 2026-06-03 | $75,17 | -0,09 % | $75,36 | $75,71 | $73,73 | 1,63M |
| 2026-06-02 | $75,24 | -1,27 % | $76,04 | $76,04 | $74,81 | 1,72M |
| 2026-06-01 | $76,21 | +1,33 % | $75,10 | $76,38 | $74,31 | 1,31M |
| 2026-05-29 | $75,21 | +0,28 % | $75,01 | $75,85 | $74,33 | 1,96M |
| 2026-05-28 | $75,00 | +0,27 % | $74,72 | $75,99 | $73,99 | 2,19M |
| 2026-05-27 | $74,80 | -0,25 % | $74,66 | $75,81 | $74,12 | 1,36M |
| 2026-05-26 | $74,99 | +0,04 % | $74,41 | $75,49 | $73,69 | 1,45M |
| 2026-05-22 | $74,96 | +0,94 % | $74,26 | $75,00 | $73,62 | 1,32M |