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 | $69,68 | -0,03 % | $70,64 | $74,58 | $69,63 | 21,86M |
| 2026-09-29 | $69,70 | -3,45 % | $73,47 | $74,25 | $69,40 | 19,68M |
| 2026-09-28 | $72,19 | -2,38 % | $73,20 | $73,78 | $71,68 | 15,01M |
| 2026-09-25 | $73,95 | +0,46 % | $74,15 | $75,32 | $72,78 | 18,86M |
| 2026-09-24 | $73,61 | +4,69 % | $69,78 | $75,46 | $68,92 | 25,30M |
| 2026-09-23 | $70,31 | -2,32 % | $72,87 | $73,57 | $70,08 | 19,26M |
| 2026-09-22 | $71,98 | +2,99 % | $71,64 | $72,50 | $70,10 | 22,05M |
| 2026-09-21 | $69,89 | +8,24 % | $65,29 | $70,01 | $65,28 | 26,04M |
| 2026-09-18 | $64,57 | -4,79 % | $68,43 | $68,64 | $63,79 | 32,30M |
| 2026-09-17 | $67,82 | +6,47 % | $65,55 | $68,33 | $65,26 | 21,96M |
| 2026-09-16 | $63,70 | +0,24 % | $63,67 | $64,56 | $61,74 | 17,74M |
| 2026-09-15 | $63,55 | +1,60 % | $63,68 | $65,72 | $62,02 | 20,45M |
| 2026-09-14 | $62,55 | -0,64 % | $60,55 | $63,38 | $60,51 | 14,45M |
| 2026-09-11 | $62,95 | +1,60 % | $62,32 | $64,89 | $62,06 | 15,39M |
| 2026-09-10 | $61,96 | -1,76 % | $61,65 | $64,90 | $61,53 | 18,96M |
| 2026-09-09 | $63,07 | -4,25 % | $67,32 | $67,70 | $62,99 | 26,48M |
| 2026-09-08 | $65,87 | +2,51 % | $65,27 | $67,48 | $64,15 | 24,38M |
| 2026-09-04 | $64,26 | +0,71 % | $64,76 | $65,00 | $63,20 | 14,95M |
| 2026-09-03 | $63,81 | +1,13 % | $64,64 | $64,90 | $62,36 | 18,91M |
| 2026-09-02 | $63,10 | +0,90 % | $62,35 | $63,52 | $61,45 | 16,64M |
| 2026-09-01 | $62,54 | -2,16 % | $62,24 | $63,94 | $61,93 | 14,44M |
| 2026-08-31 | $63,92 | -0,73 % | $63,73 | $64,11 | $62,79 | 15,28M |
| 2026-08-28 | $64,39 | -4,65 % | $66,74 | $66,75 | $63,49 | 18,57M |
| 2026-08-27 | $67,53 | +2,04 % | $66,91 | $67,57 | $65,42 | 11,49M |
| 2026-08-26 | $66,18 | -1,09 % | $66,40 | $67,68 | $65,80 | 11,17M |
| 2026-08-25 | $66,91 | -2,01 % | $69,92 | $70,00 | $66,48 | 15,06M |
| 2026-08-24 | $68,28 | -5,91 % | $71,21 | $71,21 | $68,17 | 14,46M |
| 2026-08-21 | $72,57 | -0,52 % | $74,15 | $74,95 | $71,45 | 12,57M |
| 2026-08-20 | $72,95 | -3,81 % | $74,95 | $75,37 | $71,75 | 16,68M |
| 2026-08-19 | $75,84 | -4,19 % | $77,02 | $77,60 | $73,87 | 16,41M |
| 2026-08-18 | $79,16 | -3,56 % | $78,55 | $81,04 | $76,88 | 15,42M |
| 2026-08-17 | $82,08 | +2,28 % | $81,01 | $85,55 | $80,53 | 18,11M |
| 2026-08-14 | $80,25 | +0,19 % | $79,59 | $82,48 | $78,51 | 13,90M |
| 2026-08-13 | $80,10 | -1,32 % | $78,50 | $84,21 | $77,71 | 17,31M |
| 2026-08-12 | $81,17 | +1,45 % | $80,11 | $82,20 | $78,07 | 16,94M |
| 2026-08-11 | $80,01 | -0,04 % | $76,26 | $81,40 | $75,46 | 30,08M |
| 2026-08-10 | $80,04 | -3,37 % | $84,07 | $86,83 | $79,77 | 34,02M |
| 2026-08-07 | $82,83 | +9,46 % | $78,80 | $83,25 | $77,38 | 24,24M |
| 2026-08-06 | $75,67 | +1,14 % | $72,31 | $80,19 | $72,30 | 19,51M |
| 2026-08-05 | $74,82 | +0,46 % | $74,88 | $77,30 | $72,91 | 16,76M |
| 2026-08-04 | $74,48 | +5,75 % | $72,79 | $75,59 | $72,36 | 19,42M |
| 2026-08-03 | $70,43 | +8,44 % | $63,34 | $70,60 | $62,17 | 16,77M |
| 2026-07-31 | $64,95 | +0,42 % | $66,13 | $67,84 | $62,66 | 13,53M |
| 2026-07-30 | $64,68 | +10,38 % | $60,93 | $64,84 | $59,68 | 18,17M |
| 2026-07-29 | $58,60 | -8,28 % | $63,51 | $64,10 | $58,20 | 19,51M |
| 2026-07-28 | $63,89 | -4,56 % | $64,50 | $64,95 | $60,05 | 18,44M |
| 2026-07-27 | $66,94 | +4,74 % | $64,80 | $68,34 | $64,03 | 15,75M |
| 2026-07-24 | $63,91 | -8,69 % | $69,30 | $69,55 | $63,00 | 18,96M |
| 2026-07-23 | $69,99 | +0,34 % | $68,13 | $70,81 | $66,85 | 14,16M |
| 2026-07-22 | $69,75 | +0,91 % | $70,49 | $72,94 | $69,25 | 21,03M |
| 2026-07-21 | $69,12 | +5,14 % | $66,34 | $69,74 | $65,90 | 20,06M |
| 2026-07-20 | $65,74 | -2,78 % | $68,39 | $69,54 | $65,44 | 17,94M |
| 2026-07-17 | $67,62 | +0,40 % | $65,93 | $70,63 | $64,51 | 22,37M |
| 2026-07-16 | $67,35 | -11,61 % | $73,38 | $73,95 | $66,00 | 31,13M |
| 2026-07-15 | $76,20 | -3,31 % | $78,94 | $81,05 | $74,84 | 15,41M |
| 2026-07-14 | $78,81 | +2,71 % | $78,76 | $82,54 | $78,51 | 15,80M |
| 2026-07-13 | $76,73 | -5,32 % | $79,89 | $79,97 | $75,60 | 18,86M |
| 2026-07-10 | $81,04 | -1,83 % | $82,29 | $82,30 | $79,06 | 14,59M |
| 2026-07-09 | $82,55 | -0,96 % | $86,29 | $86,30 | $82,41 | 17,87M |
| 2026-07-08 | $83,35 | -0,07 % | $86,50 | $86,50 | $81,00 | 19,19M |
| 2026-07-07 | $83,41 | -10,40 % | $90,01 | $90,74 | $82,85 | 26,18M |
| 2026-07-06 | $93,09 | -7,34 % | $100,43 | $102,10 | $92,30 | 20,51M |
| 2026-07-02 | $100,46 | +0,39 % | $100,99 | $106,99 | $97,91 | 22,18M |
| 2026-07-01 | $100,07 | -1,55 % | $101,19 | $107,60 | $97,62 | 21,67M |
| 2026-06-30 | $101,65 | +3,71 % | $97,20 | $104,16 | $95,64 | 32,81M |
| 2026-06-29 | $98,01 | +15,93 % | $91,29 | $99,08 | $89,85 | 42,90M |
| 2026-06-26 | $84,54 | +4,77 % | $81,11 | $86,28 | $80,73 | 34,39M |
| 2026-06-25 | $80,69 | -5,53 % | $86,11 | $86,11 | $80,00 | 26,90M |
| 2026-06-24 | $85,41 | -10,21 % | $93,85 | $94,30 | $84,85 | 26,77M |
| 2026-06-23 | $95,12 | -5,16 % | $96,02 | $101,73 | $94,89 | 22,31M |
| 2026-06-22 | $100,29 | -6,48 % | $106,99 | $107,40 | $96,50 | 27,78M |
| 2026-06-18 | $107,24 | -0,69 % | $108,83 | $109,55 | $100,96 | 70,33M |
| 2026-06-17 | $107,98 | +3,20 % | $104,12 | $111,34 | $104,04 | 28,72M |
| 2026-06-16 | $104,63 | -4,23 % | $107,71 | $108,50 | $103,07 | 27,89M |
| 2026-06-15 | $109,25 | +6,70 % | $107,96 | $110,78 | $105,80 | 28,93M |
| 2026-06-12 | $102,39 | -10,79 % | $118,02 | $118,38 | $99,61 | 62,99M |
| 2026-06-11 | $114,78 | +9,26 % | $106,59 | $115,04 | $105,40 | 26,12M |
| 2026-06-10 | $105,05 | -2,94 % | $107,70 | $111,96 | $104,41 | 13,00M |
| 2026-06-09 | $108,23 | -4,77 % | $118,40 | $119,79 | $101,20 | 23,73M |
| 2026-06-08 | $113,65 | +3,24 % | $114,67 | $116,25 | $111,00 | 13,43M |
| 2026-06-05 | $110,08 | -8,23 % | $114,27 | $117,98 | $106,73 | 21,48M |
| 2026-06-04 | $119,95 | +4,58 % | $113,08 | $122,63 | $110,39 | 24,83M |
| 2026-06-03 | $114,70 | -6,99 % | $119,58 | $122,50 | $113,66 | 21,58M |
| 2026-06-02 | $123,32 | +0,76 % | $125,34 | $128,40 | $122,56 | 19,50M |
| 2026-06-01 | $122,39 | -14,70 % | $132,38 | $135,63 | $121,00 | 37,29M |
| 2026-05-29 | $143,48 | -3,07 % | $139,94 | $144,00 | $134,05 | 34,88M |
| 2026-05-28 | $148,03 | -1,46 % | $147,17 | $150,83 | $142,37 | 20,46M |
| 2026-05-27 | $150,23 | +4,91 % | $149,72 | $151,00 | $137,91 | 29,19M |
| 2026-05-26 | $143,20 | +5,48 % | $141,96 | $146,00 | $138,56 | 32,92M |
| 2026-05-22 | $135,76 | +8,22 % | $131,41 | $139,76 | $131,31 | 32,97M |