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 | $53,40 | +1,67 % | $53,07 | $53,64 | $53,07 | 390,97K |
| 2026-09-30 | $52,53 | -2,52 % | $53,89 | $53,95 | $52,29 | 8,61M |
| 2026-09-29 | $53,89 | -0,72 % | $54,11 | $54,23 | $53,33 | 8,04M |
| 2026-09-28 | $54,28 | -1,38 % | $54,38 | $54,60 | $52,94 | 9,90M |
| 2026-09-25 | $55,04 | +4,64 % | $52,59 | $55,54 | $52,31 | 20,39M |
| 2026-09-24 | $52,60 | +0,17 % | $52,63 | $52,67 | $51,84 | 8,53M |
| 2026-09-23 | $52,51 | -0,72 % | $52,79 | $53,09 | $51,81 | 11,56M |
| 2026-09-22 | $52,89 | +0,51 % | $53,20 | $55,12 | $52,14 | 25,94M |
| 2026-09-21 | $52,62 | +0,40 % | $52,74 | $53,06 | $52,24 | 9,71M |
| 2026-09-18 | $52,41 | -1,00 % | $52,65 | $52,87 | $52,25 | 29,07M |
| 2026-09-17 | $52,94 | +0,44 % | $52,94 | $53,40 | $52,72 | 8,49M |
| 2026-09-16 | $52,71 | -2,04 % | $53,63 | $53,83 | $52,35 | 8,28M |
| 2026-09-15 | $53,81 | -0,41 % | $54,10 | $54,24 | $53,38 | 8,14M |
| 2026-09-14 | $54,03 | +0,58 % | $54,36 | $54,60 | $53,55 | 9,25M |
| 2026-09-11 | $53,72 | +0,77 % | $53,31 | $54,40 | $53,31 | 10,00M |
| 2026-09-10 | $53,31 | +2,19 % | $51,05 | $53,38 | $50,80 | 11,35M |
| 2026-09-09 | $52,17 | -1,90 % | $52,99 | $53,20 | $52,13 | 9,53M |
| 2026-09-08 | $53,18 | -3,24 % | $54,36 | $54,60 | $53,03 | 9,72M |
| 2026-09-04 | $54,96 | -3,27 % | $56,13 | $56,14 | $54,51 | 13,04M |
| 2026-09-03 | $56,82 | +3,93 % | $54,81 | $56,96 | $54,01 | 15,21M |
| 2026-09-02 | $54,67 | +4,33 % | $52,57 | $55,19 | $52,35 | 15,06M |
| 2026-09-01 | $52,40 | -0,50 % | $52,21 | $52,92 | $52,21 | 10,19M |
| 2026-08-31 | $52,67 | -1,85 % | $53,39 | $53,68 | $51,92 | 19,87M |
| 2026-08-28 | $53,66 | -12,71 % | $53,74 | $54,76 | $52,62 | 36,34M |
| 2026-08-27 | $61,47 | -0,55 % | $61,98 | $62,31 | $61,37 | 9,17M |
| 2026-08-26 | $61,81 | -0,74 % | $61,83 | $62,06 | $61,26 | 11,42M |
| 2026-08-25 | $62,27 | +0,96 % | $61,24 | $62,38 | $61,07 | 10,34M |
| 2026-08-24 | $61,68 | +0,21 % | $61,62 | $62,18 | $61,47 | 8,57M |
| 2026-08-21 | $61,55 | -1,20 % | $62,29 | $62,68 | $61,46 | 11,48M |
| 2026-08-20 | $62,30 | +1,71 % | $61,10 | $62,73 | $60,95 | 12,02M |
| 2026-08-19 | $61,25 | +1,36 % | $60,56 | $61,83 | $60,55 | 9,49M |
| 2026-08-18 | $60,43 | -0,07 % | $60,21 | $61,60 | $59,96 | 9,91M |
| 2026-08-17 | $60,47 | -1,93 % | $61,01 | $61,11 | $60,15 | 9,23M |
| 2026-08-14 | $61,66 | +1,77 % | $60,52 | $62,31 | $59,34 | 15,71M |
| 2026-08-13 | $60,59 | +2,35 % | $59,75 | $60,76 | $59,01 | 9,57M |
| 2026-08-12 | $59,20 | +0,34 % | $58,15 | $59,30 | $57,89 | 6,14M |
| 2026-08-11 | $59,00 | -0,12 % | $58,55 | $59,44 | $58,55 | 9,75M |
| 2026-08-10 | $59,07 | 0,00 % | $58,33 | $59,08 | $58,32 | 6,71M |
| 2026-08-07 | $59,07 | -1,19 % | $59,69 | $59,99 | $58,81 | 8,41M |
| 2026-08-06 | $59,78 | +3,19 % | $58,29 | $59,79 | $58,10 | 10,75M |
| 2026-08-05 | $57,93 | -1,04 % | $59,07 | $59,40 | $57,91 | 8,52M |
| 2026-08-04 | $58,54 | +1,16 % | $57,20 | $58,56 | $57,18 | 10,32M |
| 2026-08-03 | $57,87 | +1,15 % | $58,13 | $58,25 | $57,33 | 9,30M |
| 2026-07-31 | $57,21 | -0,76 % | $57,11 | $57,57 | $56,57 | 9,77M |
| 2026-07-30 | $57,65 | -1,20 % | $57,40 | $57,89 | $56,65 | 11,97M |
| 2026-07-29 | $58,35 | +0,05 % | $58,10 | $59,47 | $58,00 | 18,76M |
| 2026-07-28 | $58,32 | +4,01 % | $56,76 | $58,80 | $56,46 | 22,91M |
| 2026-07-27 | $56,07 | -0,14 % | $56,36 | $56,58 | $55,48 | 14,86M |
| 2026-07-24 | $56,15 | +0,27 % | $56,31 | $56,48 | $55,22 | 11,76M |
| 2026-07-23 | $56,00 | +0,88 % | $55,47 | $56,08 | $54,94 | 13,95M |
| 2026-07-22 | $55,51 | -0,61 % | $55,98 | $56,38 | $55,24 | 11,19M |
| 2026-07-21 | $55,85 | -1,71 % | $56,04 | $56,91 | $55,00 | 15,95M |
| 2026-07-20 | $56,82 | +0,46 % | $56,49 | $57,16 | $55,28 | 24,70M |
| 2026-07-17 | $56,56 | -0,30 % | $56,49 | $57,17 | $55,69 | 19,85M |
| 2026-07-16 | $56,73 | +2,18 % | $55,41 | $57,67 | $55,28 | 33,84M |
| 2026-07-15 | $55,52 | +17,20 % | $54,85 | $55,88 | $53,44 | 91,00M |
| 2026-07-14 | $47,37 | -0,59 % | $46,70 | $47,39 | $46,43 | 9,42M |
| 2026-07-13 | $47,65 | +2,87 % | $46,90 | $48,43 | $46,28 | 20,29M |
| 2026-07-10 | $46,32 | +2,21 % | $45,95 | $46,44 | $45,76 | 10,64M |
| 2026-07-09 | $45,32 | +1,77 % | $43,87 | $45,38 | $43,82 | 9,10M |
| 2026-07-08 | $44,53 | -2,45 % | $45,09 | $45,28 | $43,73 | 9,60M |
| 2026-07-07 | $45,65 | +1,24 % | $45,43 | $46,06 | $45,32 | 10,21M |
| 2026-07-06 | $45,09 | -0,84 % | $44,45 | $45,13 | $43,78 | 11,50M |
| 2026-07-02 | $45,47 | +3,18 % | $44,40 | $45,49 | $44,40 | 14,79M |
| 2026-07-01 | $44,07 | +2,06 % | $43,86 | $44,89 | $43,56 | 22,97M |
| 2026-06-30 | $43,18 | -2,70 % | $44,57 | $44,57 | $42,26 | 14,23M |
| 2026-06-29 | $44,38 | +0,20 % | $44,63 | $44,74 | $44,08 | 16,68M |
| 2026-06-26 | $44,29 | +4,51 % | $42,28 | $44,38 | $42,21 | 33,25M |
| 2026-06-25 | $42,38 | -0,24 % | $42,70 | $43,00 | $42,33 | 10,37M |
| 2026-06-24 | $42,48 | +1,87 % | $41,68 | $43,38 | $41,68 | 15,48M |
| 2026-06-23 | $41,70 | -1,51 % | $42,13 | $42,47 | $41,65 | 13,93M |
| 2026-06-22 | $42,34 | -0,40 % | $42,60 | $43,33 | $42,08 | 13,18M |
| 2026-06-18 | $42,51 | +1,02 % | $42,20 | $42,82 | $41,65 | 27,22M |
| 2026-06-17 | $42,08 | -3,60 % | $43,59 | $44,74 | $42,05 | 19,13M |
| 2026-06-16 | $43,65 | +2,73 % | $42,71 | $43,95 | $42,58 | 19,51M |
| 2026-06-15 | $42,49 | +2,31 % | $42,36 | $43,34 | $42,10 | 22,56M |
| 2026-06-12 | $41,53 | +0,70 % | $41,29 | $41,59 | $40,87 | 12,30M |
| 2026-06-11 | $41,24 | +1,33 % | $40,51 | $41,26 | $40,20 | 14,76M |
| 2026-06-10 | $40,70 | -1,83 % | $41,00 | $41,47 | $40,51 | 14,67M |
| 2026-06-09 | $41,46 | +0,48 % | $41,17 | $42,26 | $41,07 | 17,59M |
| 2026-06-08 | $41,26 | -0,07 % | $41,26 | $41,42 | $40,65 | 16,78M |
| 2026-06-05 | $41,29 | -3,42 % | $41,89 | $42,40 | $41,07 | 23,89M |
| 2026-06-04 | $42,75 | +0,33 % | $43,42 | $43,73 | $42,75 | 11,26M |
| 2026-06-03 | $42,61 | -4,31 % | $44,34 | $44,50 | $42,31 | 19,23M |
| 2026-06-02 | $44,53 | -1,46 % | $44,62 | $45,14 | $44,39 | 11,44M |
| 2026-06-01 | $45,19 | +0,98 % | $44,53 | $45,99 | $44,20 | 16,23M |
| 2026-05-29 | $44,75 | +0,65 % | $44,54 | $45,20 | $44,42 | 18,83M |
| 2026-05-28 | $44,46 | +1,60 % | $43,71 | $44,58 | $43,32 | 17,13M |
| 2026-05-27 | $43,76 | -0,91 % | $44,57 | $44,73 | $43,63 | 14,17M |
| 2026-05-26 | $44,16 | -0,16 % | $44,20 | $44,44 | $43,87 | 13,16M |