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