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