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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,61 | +1,46 % | $74,72 | $76,01 | $72,90 | 728,27K |
| 2026-09-30 | $74,52 | +0,32 % | $74,57 | $76,35 | $72,94 | 1,44M |
| 2026-09-29 | $74,28 | +4,44 % | $73,37 | $77,94 | $73,00 | 1,65M |
| 2026-09-28 | $71,12 | -2,11 % | $72,13 | $72,78 | $70,51 | 1,19M |
| 2026-09-25 | $72,65 | +0,55 % | $72,58 | $73,08 | $70,10 | 1,49M |
| 2026-09-24 | $72,25 | -2,52 % | $72,98 | $74,14 | $72,17 | 792,40K |
| 2026-09-23 | $74,12 | -2,88 % | $76,36 | $77,24 | $74,01 | 877,90K |
| 2026-09-22 | $76,32 | -0,77 % | $77,11 | $77,81 | $75,77 | 898,00K |
| 2026-09-21 | $76,91 | -0,29 % | $78,29 | $78,37 | $76,42 | 1,22M |
| 2026-09-18 | $77,13 | +0,71 % | $77,46 | $77,85 | $75,62 | 2,83M |
| 2026-09-17 | $76,59 | -0,45 % | $79,03 | $79,94 | $75,12 | 1,25M |
| 2026-09-16 | $76,94 | +0,29 % | $77,92 | $78,27 | $75,94 | 1,39M |
| 2026-09-15 | $76,72 | +3,44 % | $75,28 | $78,65 | $75,27 | 1,57M |
| 2026-09-14 | $74,17 | -1,47 % | $72,50 | $74,78 | $71,41 | 2,19M |
| 2026-09-11 | $75,28 | +3,17 % | $74,06 | $76,53 | $73,93 | 818,70K |
| 2026-09-10 | $72,97 | -1,19 % | $72,74 | $74,82 | $72,04 | 820,10K |
| 2026-09-09 | $73,85 | -2,12 % | $74,35 | $76,09 | $73,80 | 935,10K |
| 2026-09-08 | $75,45 | +1,37 % | $75,55 | $77,26 | $74,93 | 1,26M |
| 2026-09-04 | $74,43 | +1,14 % | $74,24 | $75,32 | $73,20 | 1,15M |
| 2026-09-03 | $73,59 | -0,88 % | $74,70 | $75,49 | $73,35 | 1,30M |
| 2026-09-02 | $74,24 | +2,75 % | $72,19 | $75,58 | $72,04 | 1,36M |
| 2026-09-01 | $72,25 | +0,19 % | $71,36 | $73,19 | $70,12 | 1,19M |
| 2026-08-31 | $72,11 | -1,38 % | $72,80 | $73,26 | $71,63 | 957,50K |
| 2026-08-28 | $73,12 | -5,04 % | $76,39 | $76,98 | $72,91 | 723,30K |
| 2026-08-27 | $77,00 | -1,51 % | $79,41 | $79,41 | $76,15 | 820,10K |
| 2026-08-26 | $78,18 | +4,52 % | $74,79 | $78,36 | $73,97 | 1,21M |
| 2026-08-25 | $74,80 | -0,45 % | $77,16 | $77,65 | $73,82 | 1,16M |
| 2026-08-24 | $75,14 | -2,64 % | $76,16 | $76,17 | $74,12 | 987,10K |
| 2026-08-21 | $77,18 | -2,60 % | $80,24 | $80,24 | $77,07 | 931,40K |
| 2026-08-20 | $79,24 | -0,86 % | $79,29 | $80,81 | $78,35 | 974,10K |
| 2026-08-19 | $79,93 | +0,16 % | $80,16 | $80,27 | $77,69 | 1,04M |
| 2026-08-18 | $79,80 | -3,91 % | $81,03 | $82,35 | $79,50 | 909,50K |
| 2026-08-17 | $83,05 | -0,30 % | $84,46 | $85,60 | $82,80 | 1,07M |
| 2026-08-14 | $83,30 | +3,00 % | $80,80 | $83,84 | $80,65 | 1,03M |
| 2026-08-13 | $80,87 | -0,72 % | $81,30 | $81,86 | $79,44 | 1,30M |
| 2026-08-12 | $81,46 | -0,85 % | $83,98 | $84,98 | $81,32 | 799,50K |
| 2026-08-11 | $82,16 | +1,75 % | $81,50 | $85,26 | $81,50 | 1,24M |
| 2026-08-10 | $80,75 | -2,28 % | $83,75 | $84,30 | $80,55 | 1,01M |
| 2026-08-07 | $82,63 | +3,00 % | $82,88 | $84,05 | $79,33 | 1,22M |
| 2026-08-06 | $80,22 | -3,81 % | $83,42 | $84,59 | $80,17 | 1,49M |
| 2026-08-05 | $83,40 | -8,20 % | $90,98 | $92,25 | $82,71 | 2,45M |
| 2026-08-04 | $90,85 | +3,43 % | $89,16 | $91,35 | $88,15 | 1,46M |
| 2026-08-03 | $87,84 | +4,06 % | $83,19 | $88,52 | $82,47 | 1,18M |
| 2026-07-31 | $84,41 | -1,45 % | $87,25 | $87,93 | $83,16 | 863,80K |
| 2026-07-30 | $85,65 | +14,57 % | $80,00 | $85,68 | $79,78 | 1,62M |
| 2026-07-29 | $74,76 | -5,25 % | $78,91 | $79,47 | $74,66 | 1,70M |
| 2026-07-28 | $78,90 | -7,75 % | $83,82 | $84,25 | $77,71 | 1,68M |
| 2026-07-27 | $85,53 | -1,13 % | $87,50 | $89,23 | $82,80 | 1,22M |
| 2026-07-24 | $86,51 | -4,55 % | $89,72 | $91,47 | $85,99 | 1,03M |
| 2026-07-23 | $90,63 | +1,24 % | $89,00 | $92,08 | $88,82 | 1,04M |
| 2026-07-22 | $89,52 | +1,96 % | $86,24 | $90,29 | $86,24 | 865,00K |
| 2026-07-21 | $87,80 | +1,34 % | $87,24 | $89,32 | $85,18 | 1,37M |
| 2026-07-20 | $86,64 | +0,79 % | $87,25 | $89,10 | $85,98 | 1,13M |
| 2026-07-17 | $85,96 | -2,33 % | $86,25 | $89,13 | $84,57 | 3,08M |
| 2026-07-16 | $88,01 | -2,93 % | $88,61 | $89,85 | $87,31 | 1,75M |
| 2026-07-15 | $90,67 | +2,30 % | $89,96 | $91,48 | $88,92 | 1,43M |
| 2026-07-14 | $88,63 | +4,00 % | $86,90 | $89,40 | $86,44 | 1,34M |
| 2026-07-13 | $85,22 | -1,59 % | $86,09 | $87,53 | $84,63 | 992,70K |
| 2026-07-10 | $86,60 | -3,16 % | $88,81 | $89,00 | $86,44 | 1,19M |
| 2026-07-09 | $89,43 | -0,08 % | $92,20 | $93,43 | $89,26 | 1,08M |
| 2026-07-08 | $89,50 | +2,91 % | $85,64 | $89,88 | $85,52 | 1,24M |
| 2026-07-07 | $86,97 | -3,58 % | $88,60 | $89,68 | $84,68 | 1,45M |
| 2026-07-06 | $90,20 | +2,27 % | $88,42 | $91,17 | $88,40 | 1,14M |
| 2026-07-02 | $88,20 | -5,10 % | $93,01 | $94,50 | $87,05 | 1,37M |
| 2026-07-01 | $92,94 | -6,23 % | $96,50 | $96,51 | $92,28 | 1,43M |
| 2026-06-30 | $99,12 | +1,93 % | $97,11 | $99,29 | $94,79 | 1,31M |
| 2026-06-29 | $97,24 | +4,44 % | $97,72 | $98,07 | $92,83 | 1,42M |
| 2026-06-26 | $93,11 | -2,38 % | $94,11 | $98,53 | $92,01 | 8,12M |
| 2026-06-25 | $95,38 | +2,90 % | $93,72 | $96,47 | $90,57 | 1,88M |
| 2026-06-24 | $92,69 | +9,11 % | $84,84 | $96,11 | $83,45 | 5,81M |
| 2026-06-23 | $84,95 | -21,59 % | $66,25 | $86,58 | $65,00 | 9,91M |
| 2026-06-22 | $108,34 | +6,95 % | $101,99 | $109,07 | $100,26 | 2,63M |
| 2026-06-18 | $101,30 | -0,35 % | $103,22 | $104,81 | $100,09 | 1,77M |
| 2026-06-17 | $101,66 | -1,56 % | $104,18 | $105,62 | $101,47 | 1,01M |
| 2026-06-16 | $103,27 | +1,90 % | $103,00 | $106,80 | $102,58 | 1,47M |
| 2026-06-15 | $101,34 | +2,73 % | $102,00 | $103,12 | $96,27 | 1,45M |
| 2026-06-12 | $98,65 | +4,39 % | $94,53 | $99,98 | $93,20 | 1,77M |
| 2026-06-11 | $94,50 | +0,66 % | $94,50 | $96,25 | $87,40 | 4,30M |
| 2026-06-10 | $93,88 | -9,64 % | $103,08 | $104,01 | $93,27 | 3,52M |
| 2026-06-09 | $103,90 | -15,40 % | $117,56 | $119,64 | $100,10 | 5,61M |
| 2026-06-08 | $122,82 | +0,80 % | $123,81 | $125,96 | $118,70 | 1,71M |
| 2026-06-05 | $121,84 | -4,54 % | $127,22 | $130,00 | $121,79 | 1,72M |
| 2026-06-04 | $127,63 | +1,04 % | $123,96 | $128,47 | $122,00 | 1,48M |
| 2026-06-03 | $126,32 | +1,62 % | $122,45 | $128,00 | $119,85 | 1,26M |
| 2026-06-02 | $124,31 | +2,36 % | $122,61 | $125,22 | $120,25 | 1,33M |
| 2026-06-01 | $121,44 | -3,45 % | $123,20 | $125,58 | $120,35 | 1,31M |
| 2026-05-29 | $125,78 | -0,66 % | $128,44 | $128,45 | $120,07 | 1,85M |
| 2026-05-28 | $126,61 | -3,08 % | $129,92 | $130,73 | $124,40 | 2,07M |
| 2026-05-27 | $130,63 | +0,98 % | $130,49 | $135,67 | $125,45 | 2,46M |
| 2026-05-26 | $129,36 | +10,05 % | $119,25 | $130,23 | $117,80 | 4,06M |