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 | $76,87 | +1,21 % | $76,50 | $77,20 | $75,37 | 6,86M |
| 2026-09-29 | $75,95 | +0,40 % | $77,12 | $77,45 | $75,10 | 9,41M |
| 2026-09-28 | $75,65 | -2,01 % | $77,00 | $77,21 | $74,11 | 10,41M |
| 2026-09-25 | $77,20 | +5,54 % | $74,27 | $77,68 | $73,66 | 11,19M |
| 2026-09-24 | $73,15 | -1,28 % | $72,50 | $73,30 | $71,79 | 10,45M |
| 2026-09-23 | $74,10 | +0,68 % | $73,77 | $74,48 | $72,21 | 9,15M |
| 2026-09-22 | $73,60 | +2,62 % | $71,75 | $73,83 | $71,18 | 11,95M |
| 2026-09-21 | $71,72 | +2,49 % | $71,00 | $72,05 | $68,17 | 12,33M |
| 2026-09-18 | $69,98 | +2,46 % | $70,14 | $70,82 | $68,52 | 20,50M |
| 2026-09-17 | $68,30 | +2,55 % | $68,13 | $69,80 | $66,05 | 16,65M |
| 2026-09-16 | $66,60 | -9,02 % | $74,33 | $74,42 | $65,80 | 18,82M |
| 2026-09-15 | $73,20 | +2,16 % | $73,35 | $74,75 | $71,35 | 12,54M |
| 2026-09-14 | $71,65 | -5,90 % | $72,38 | $73,14 | $71,46 | 12,42M |
| 2026-09-11 | $76,14 | +8,51 % | $70,98 | $76,19 | $70,38 | 11,29M |
| 2026-09-10 | $70,17 | -1,14 % | $69,42 | $70,55 | $68,79 | 7,83M |
| 2026-09-09 | $70,98 | -0,14 % | $70,83 | $72,45 | $70,54 | 6,50M |
| 2026-09-08 | $71,08 | -4,44 % | $74,81 | $74,95 | $70,87 | 14,89M |
| 2026-09-04 | $74,38 | +0,99 % | $75,23 | $75,33 | $73,57 | 10,32M |
| 2026-09-03 | $73,65 | +1,81 % | $72,19 | $74,31 | $71,36 | 8,14M |
| 2026-09-02 | $72,34 | -0,43 % | $72,86 | $74,14 | $71,66 | 7,14M |
| 2026-09-01 | $72,65 | -1,94 % | $72,63 | $73,10 | $71,41 | 7,72M |
| 2026-08-31 | $74,09 | +2,04 % | $73,55 | $74,98 | $73,35 | 5,79M |
| 2026-08-28 | $72,61 | -2,93 % | $74,40 | $74,40 | $72,05 | 7,11M |
| 2026-08-27 | $74,80 | +2,16 % | $74,55 | $74,91 | $73,18 | 6,41M |
| 2026-08-26 | $73,22 | +0,98 % | $72,56 | $73,83 | $72,39 | 4,35M |
| 2026-08-25 | $72,51 | +0,81 % | $73,13 | $73,37 | $71,63 | 5,76M |
| 2026-08-24 | $71,93 | -3,07 % | $73,45 | $73,53 | $70,92 | 8,49M |
| 2026-08-21 | $74,21 | -0,67 % | $75,27 | $75,67 | $73,52 | 4,52M |
| 2026-08-20 | $74,71 | -2,44 % | $76,00 | $76,69 | $74,50 | 5,87M |
| 2026-08-19 | $76,58 | -3,58 % | $80,53 | $81,07 | $76,43 | 8,99M |
| 2026-08-18 | $79,42 | -4,75 % | $79,99 | $80,90 | $76,96 | 10,81M |
| 2026-08-17 | $83,38 | +0,87 % | $83,34 | $85,55 | $83,28 | 6,58M |
| 2026-08-14 | $82,66 | +1,35 % | $81,84 | $83,57 | $81,50 | 4,48M |
| 2026-08-13 | $81,56 | -2,11 % | $82,88 | $84,50 | $81,30 | 5,79M |
| 2026-08-12 | $83,32 | +2,72 % | $84,34 | $84,84 | $82,51 | 9,82M |
| 2026-08-11 | $81,11 | +1,67 % | $81,49 | $82,65 | $80,47 | 5,63M |
| 2026-08-10 | $79,78 | -1,71 % | $81,50 | $82,51 | $79,72 | 8,39M |
| 2026-08-07 | $81,17 | +3,63 % | $80,23 | $81,63 | $79,72 | 9,84M |
| 2026-08-06 | $78,33 | +1,85 % | $75,87 | $80,42 | $75,69 | 9,41M |
| 2026-08-05 | $76,91 | -4,79 % | $79,01 | $80,79 | $76,54 | 17,29M |
| 2026-08-04 | $80,78 | +0,47 % | $84,39 | $84,48 | $79,50 | 24,70M |
| 2026-08-03 | $80,40 | -1,48 % | $79,85 | $83,66 | $78,91 | 14,93M |
| 2026-07-31 | $81,61 | -2,54 % | $86,54 | $86,70 | $81,42 | 7,39M |
| 2026-07-30 | $83,74 | +6,19 % | $82,93 | $84,99 | $81,67 | 10,40M |
| 2026-07-29 | $78,86 | -6,55 % | $83,03 | $84,60 | $78,81 | 12,19M |
| 2026-07-28 | $84,39 | -5,22 % | $86,19 | $86,88 | $83,63 | 11,09M |
| 2026-07-27 | $89,04 | +2,57 % | $87,82 | $89,77 | $84,58 | 8,36M |
| 2026-07-24 | $86,81 | -3,68 % | $88,49 | $89,63 | $85,83 | 7,35M |
| 2026-07-23 | $90,13 | -2,38 % | $88,86 | $91,03 | $87,71 | 8,77M |
| 2026-07-22 | $92,33 | +1,39 % | $89,90 | $94,26 | $89,31 | 6,51M |
| 2026-07-21 | $91,06 | +5,03 % | $91,05 | $91,59 | $88,43 | 7,85M |
| 2026-07-20 | $86,70 | -0,77 % | $89,88 | $89,99 | $86,50 | 5,60M |
| 2026-07-17 | $87,37 | -0,85 % | $84,42 | $90,00 | $83,35 | 9,94M |
| 2026-07-16 | $88,12 | -4,78 % | $88,95 | $90,17 | $86,55 | 9,49M |
| 2026-07-15 | $92,54 | -1,27 % | $94,56 | $94,88 | $90,45 | 11,38M |
| 2026-07-14 | $93,73 | +3,72 % | $95,44 | $95,49 | $91,82 | 7,63M |
| 2026-07-13 | $90,37 | -5,83 % | $92,99 | $92,99 | $90,09 | 9,57M |
| 2026-07-10 | $95,96 | -1,95 % | $96,32 | $96,80 | $94,29 | 6,04M |
| 2026-07-09 | $97,87 | +4,35 % | $98,00 | $102,64 | $97,68 | 13,03M |
| 2026-07-08 | $93,79 | +2,95 % | $90,61 | $94,17 | $89,54 | 12,17M |
| 2026-07-07 | $91,10 | -3,79 % | $90,31 | $92,06 | $87,96 | 11,80M |
| 2026-07-06 | $94,69 | +3,80 % | $93,02 | $98,67 | $93,00 | 9,91M |
| 2026-07-02 | $91,22 | -3,60 % | $94,75 | $98,21 | $89,25 | 16,10M |
| 2026-07-01 | $94,63 | +0,10 % | $92,00 | $96,83 | $91,65 | 16,68M |
| 2026-06-30 | $94,54 | +6,74 % | $88,77 | $95,37 | $88,72 | 19,32M |
| 2026-06-29 | $88,57 | -2,29 % | $90,20 | $90,91 | $86,47 | 20,49M |
| 2026-06-26 | $90,65 | -23,66 % | $98,29 | $98,48 | $89,24 | 44,22M |
| 2026-06-25 | $118,74 | +2,59 % | $121,00 | $121,30 | $112,16 | 8,50M |
| 2026-06-24 | $115,74 | -1,13 % | $117,14 | $117,28 | $111,21 | 8,37M |
| 2026-06-23 | $117,06 | -11,01 % | $123,24 | $124,05 | $116,27 | 15,49M |
| 2026-06-22 | $131,55 | +8,16 % | $125,58 | $132,42 | $125,19 | 12,04M |
| 2026-06-18 | $121,62 | +7,70 % | $117,89 | $122,18 | $117,58 | 19,84M |
| 2026-06-17 | $112,92 | -4,51 % | $120,24 | $121,31 | $112,80 | 11,30M |
| 2026-06-16 | $118,25 | -6,08 % | $125,35 | $127,84 | $118,05 | 10,39M |
| 2026-06-15 | $125,90 | +7,80 % | $123,49 | $126,22 | $121,28 | 11,02M |
| 2026-06-12 | $116,79 | +0,72 % | $115,96 | $118,59 | $113,99 | 7,35M |
| 2026-06-11 | $115,96 | +5,26 % | $113,66 | $116,40 | $110,76 | 12,07M |
| 2026-06-10 | $110,17 | -5,84 % | $115,10 | $115,98 | $108,70 | 14,06M |
| 2026-06-09 | $117,00 | -3,23 % | $122,21 | $124,00 | $108,30 | 16,83M |
| 2026-06-08 | $120,90 | +3,10 % | $122,57 | $124,53 | $119,83 | 12,14M |
| 2026-06-05 | $117,26 | -11,05 % | $126,18 | $126,31 | $116,72 | 19,06M |
| 2026-06-04 | $131,82 | -1,58 % | $127,30 | $134,49 | $124,92 | 10,09M |
| 2026-06-03 | $133,93 | +4,11 % | $130,00 | $134,92 | $126,15 | 10,11M |
| 2026-06-02 | $128,64 | +6,38 % | $125,19 | $130,48 | $123,33 | 10,80M |
| 2026-06-01 | $120,92 | +0,25 % | $119,39 | $121,05 | $115,81 | 9,13M |
| 2026-05-29 | $120,62 | -2,55 % | $124,34 | $124,52 | $119,45 | 11,27M |
| 2026-05-28 | $123,77 | -0,90 % | $125,61 | $125,88 | $119,24 | 8,37M |
| 2026-05-27 | $124,89 | -1,66 % | $128,94 | $129,00 | $120,04 | 13,92M |
| 2026-05-26 | $127,00 | +9,29 % | $122,80 | $129,13 | $121,06 | 19,25M |
| 2026-05-22 | $116,20 | +6,01 % | $110,86 | $117,89 | $110,83 | 8,49M |