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 | $54,44 | -0,46 % | $54,50 | $55,10 | $53,73 | 262,26K |
| 2026-09-30 | $54,69 | -1,97 % | $56,66 | $56,68 | $54,04 | 1,45M |
| 2026-09-29 | $55,79 | +1,47 % | $56,50 | $56,90 | $55,13 | 1,19M |
| 2026-09-28 | $54,98 | -2,21 % | $55,54 | $55,64 | $53,41 | 1,34M |
| 2026-09-25 | $56,22 | +5,92 % | $53,86 | $56,57 | $53,38 | 1,67M |
| 2026-09-24 | $53,08 | -1,48 % | $52,46 | $54,27 | $51,31 | 1,58M |
| 2026-09-23 | $53,88 | -4,77 % | $55,86 | $56,15 | $53,43 | 1,52M |
| 2026-09-22 | $56,58 | +3,04 % | $54,61 | $57,50 | $54,42 | 1,66M |
| 2026-09-21 | $54,91 | +3,02 % | $54,39 | $55,58 | $54,04 | 1,34M |
| 2026-09-18 | $53,30 | +1,43 % | $53,22 | $53,50 | $51,69 | 2,29M |
| 2026-09-17 | $52,55 | +8,93 % | $50,86 | $53,14 | $50,22 | 1,51M |
| 2026-09-16 | $48,24 | +1,56 % | $49,19 | $49,69 | $47,10 | 1,10M |
| 2026-09-15 | $47,50 | +1,95 % | $47,85 | $48,13 | $46,19 | 1,02M |
| 2026-09-14 | $46,59 | -8,93 % | $47,21 | $48,83 | $46,45 | 1,46M |
| 2026-09-11 | $51,16 | +5,22 % | $49,94 | $51,41 | $49,43 | 1,47M |
| 2026-09-10 | $48,62 | -4,78 % | $49,60 | $50,49 | $48,53 | 1,04M |
| 2026-09-09 | $51,06 | -0,47 % | $50,76 | $53,24 | $50,58 | 924,00K |
| 2026-09-08 | $51,30 | -0,89 % | $52,92 | $53,00 | $51,10 | 1,21M |
| 2026-09-04 | $51,76 | +6,44 % | $50,01 | $51,83 | $49,22 | 1,13M |
| 2026-09-03 | $48,63 | +2,19 % | $46,87 | $49,14 | $45,62 | 1,11M |
| 2026-09-02 | $47,59 | 0,00 % | $47,95 | $48,24 | $46,71 | 1,38M |
| 2026-09-01 | $47,59 | -3,04 % | $47,50 | $48,31 | $46,59 | 2,60M |
| 2026-08-31 | $49,08 | -0,87 % | $50,21 | $50,39 | $48,26 | 1,62M |
| 2026-08-28 | $49,51 | -5,61 % | $51,71 | $53,00 | $48,76 | 1,42M |
| 2026-08-27 | $52,45 | +1,14 % | $53,97 | $54,19 | $51,79 | 1,07M |
| 2026-08-26 | $51,86 | +2,94 % | $50,20 | $51,99 | $49,60 | 1,36M |
| 2026-08-25 | $50,38 | -0,59 % | $52,42 | $52,70 | $49,54 | 1,35M |
| 2026-08-24 | $50,68 | -3,69 % | $50,68 | $51,42 | $49,07 | 1,50M |
| 2026-08-21 | $52,62 | +2,89 % | $51,81 | $52,70 | $50,18 | 1,04M |
| 2026-08-20 | $51,14 | -3,42 % | $52,67 | $52,93 | $50,00 | 2,00M |
| 2026-08-19 | $52,95 | -9,27 % | $58,19 | $58,51 | $52,89 | 1,74M |
| 2026-08-18 | $58,36 | -7,48 % | $59,82 | $61,00 | $57,34 | 1,59M |
| 2026-08-17 | $63,08 | -1,13 % | $64,60 | $65,75 | $63,00 | 2,31M |
| 2026-08-14 | $63,80 | +4,76 % | $60,84 | $63,90 | $60,78 | 1,37M |
| 2026-08-13 | $60,90 | +3,69 % | $57,72 | $63,36 | $57,50 | 1,70M |
| 2026-08-12 | $58,73 | +2,44 % | $60,60 | $61,49 | $58,72 | 1,48M |
| 2026-08-11 | $57,33 | +3,90 % | $56,69 | $58,63 | $55,71 | 1,23M |
| 2026-08-10 | $55,18 | -5,56 % | $58,81 | $59,50 | $55,04 | 1,81M |
| 2026-08-07 | $58,43 | +3,86 % | $58,41 | $60,11 | $56,45 | 2,06M |
| 2026-08-06 | $56,26 | +0,97 % | $53,24 | $59,00 | $52,56 | 1,14M |
| 2026-08-05 | $55,72 | -3,67 % | $56,53 | $58,53 | $55,50 | 1,32M |
| 2026-08-04 | $57,84 | +9,96 % | $55,85 | $58,71 | $54,68 | 1,97M |
| 2026-08-03 | $52,60 | -0,06 % | $51,07 | $54,59 | $49,25 | 1,91M |
| 2026-07-31 | $52,63 | +2,33 % | $54,86 | $55,22 | $51,06 | 2,79M |
| 2026-07-30 | $51,43 | +17,69 % | $46,88 | $51,54 | $46,20 | 2,87M |
| 2026-07-29 | $43,70 | -9,20 % | $48,15 | $49,10 | $43,61 | 3,17M |
| 2026-07-28 | $48,13 | -8,31 % | $49,72 | $50,00 | $46,01 | 4,09M |
| 2026-07-27 | $52,49 | -2,53 % | $54,30 | $55,09 | $50,17 | 2,39M |
| 2026-07-24 | $53,85 | -7,81 % | $57,14 | $58,98 | $53,07 | 3,60M |
| 2026-07-23 | $58,41 | -1,33 % | $57,47 | $60,90 | $57,27 | 3,08M |
| 2026-07-22 | $59,20 | +1,89 % | $56,12 | $61,45 | $56,12 | 2,26M |
| 2026-07-21 | $58,10 | +9,15 % | $56,00 | $58,77 | $54,83 | 3,16M |
| 2026-07-20 | $53,23 | -11,89 % | $58,92 | $58,92 | $52,01 | 6,13M |
| 2026-07-17 | $60,41 | -8,43 % | $62,67 | $65,21 | $59,53 | 4,13M |
| 2026-07-16 | $65,97 | -9,44 % | $70,02 | $70,89 | $64,64 | 3,76M |
| 2026-07-15 | $72,85 | -6,36 % | $81,60 | $83,00 | $68,53 | 9,70M |
| 2026-07-14 | $77,80 | +0,76 % | $79,12 | $79,49 | $69,69 | 4,73M |
| 2026-07-13 | $77,21 | -1,46 % | $75,38 | $82,00 | $74,04 | 4,02M |
| 2026-07-10 | $78,35 | -3,74 % | $78,88 | $81,34 | $73,75 | 6,30M |
| 2026-07-09 | $81,39 | +3,72 % | $82,60 | $89,86 | $80,96 | 9,68M |
| 2026-07-08 | $78,47 | +25,13 % | $67,85 | $80,00 | $63,76 | 13,80M |
| 2026-07-07 | $62,71 | -7,38 % | $62,96 | $65,34 | $60,20 | 7,60M |
| 2026-07-06 | $67,71 | +10,15 % | $64,50 | $70,61 | $63,38 | 3,01M |
| 2026-07-02 | $61,47 | -10,67 % | $69,31 | $69,69 | $58,63 | 3,96M |
| 2026-07-01 | $68,81 | -9,47 % | $72,05 | $77,19 | $67,21 | 3,19M |
| 2026-06-30 | $76,01 | +11,88 % | $67,94 | $77,37 | $66,96 | 3,93M |
| 2026-06-29 | $67,94 | +9,09 % | $61,97 | $68,05 | $59,70 | 2,49M |
| 2026-06-26 | $62,28 | -6,72 % | $63,20 | $63,97 | $60,30 | 3,86M |
| 2026-06-25 | $66,77 | +3,17 % | $68,46 | $68,88 | $61,90 | 3,08M |
| 2026-06-24 | $64,72 | -3,35 % | $67,00 | $67,50 | $61,11 | 2,71M |
| 2026-06-23 | $66,96 | -1,44 % | $61,61 | $71,57 | $61,00 | 4,81M |
| 2026-06-22 | $67,94 | +1,18 % | $76,85 | $77,40 | $67,30 | 5,11M |
| 2026-06-18 | $67,15 | +12,52 % | $63,44 | $68,33 | $62,50 | 4,42M |
| 2026-06-17 | $59,68 | -1,16 % | $62,17 | $62,98 | $59,04 | 1,93M |
| 2026-06-16 | $60,38 | -5,46 % | $63,80 | $66,31 | $60,03 | 2,15M |
| 2026-06-15 | $63,87 | -0,41 % | $67,72 | $67,72 | $61,51 | 2,36M |
| 2026-06-12 | $64,13 | -0,31 % | $64,14 | $66,45 | $62,01 | 1,39M |
| 2026-06-11 | $64,33 | +9,93 % | $59,28 | $64,57 | $58,52 | 2,02M |
| 2026-06-10 | $58,52 | -5,14 % | $61,59 | $63,06 | $57,00 | 2,23M |
| 2026-06-09 | $61,69 | -4,55 % | $65,62 | $68,46 | $56,61 | 3,20M |
| 2026-06-08 | $64,63 | +7,97 % | $64,00 | $67,00 | $60,40 | 3,82M |
| 2026-06-05 | $59,86 | -15,88 % | $68,17 | $68,70 | $58,58 | 4,79M |
| 2026-06-04 | $71,16 | -0,35 % | $65,54 | $72,47 | $63,80 | 2,65M |
| 2026-06-03 | $71,41 | +1,08 % | $69,02 | $71,97 | $65,25 | 3,39M |
| 2026-06-02 | $70,65 | +18,32 % | $62,82 | $73,24 | $60,23 | 4,88M |
| 2026-06-01 | $59,71 | +6,95 % | $55,00 | $61,25 | $54,50 | 3,10M |
| 2026-05-29 | $55,83 | +3,26 % | $59,96 | $60,87 | $55,62 | 4,56M |
| 2026-05-28 | $54,07 | -0,68 % | $54,81 | $54,82 | $51,23 | 1,89M |
| 2026-05-27 | $54,44 | -0,93 % | $55,12 | $55,31 | $51,98 | 2,22M |
| 2026-05-26 | $54,95 | +3,27 % | $54,62 | $55,65 | $51,50 | 3,64M |