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 | $48,01 | -3,09 % | $49,54 | $49,94 | $47,49 | 271,51K |
| 2026-09-30 | $49,54 | +1,41 % | $48,95 | $50,45 | $48,73 | 997,60K |
| 2026-09-29 | $48,85 | -3,17 % | $50,49 | $51,62 | $48,38 | 1,08M |
| 2026-09-28 | $50,45 | -0,61 % | $50,68 | $50,97 | $49,95 | 694,20K |
| 2026-09-25 | $50,76 | -1,69 % | $51,41 | $52,05 | $49,76 | 897,70K |
| 2026-09-24 | $51,63 | +1,43 % | $50,66 | $51,93 | $49,53 | 1,87M |
| 2026-09-23 | $50,90 | +4,39 % | $48,71 | $51,09 | $47,78 | 2,18M |
| 2026-09-22 | $48,76 | -3,06 % | $51,08 | $51,38 | $48,67 | 1,86M |
| 2026-09-21 | $50,30 | -1,20 % | $51,12 | $51,44 | $49,60 | 1,77M |
| 2026-09-18 | $50,91 | -3,56 % | $52,43 | $52,92 | $50,79 | 2,00M |
| 2026-09-17 | $52,79 | -0,92 % | $53,93 | $54,15 | $52,78 | 884,10K |
| 2026-09-16 | $53,28 | -0,98 % | $53,90 | $54,38 | $52,82 | 935,60K |
| 2026-09-15 | $53,81 | -1,72 % | $54,32 | $55,06 | $53,65 | 943,60K |
| 2026-09-14 | $54,75 | -2,06 % | $56,10 | $56,30 | $54,61 | 754,30K |
| 2026-09-11 | $55,90 | +2,21 % | $55,39 | $56,03 | $54,52 | 935,40K |
| 2026-09-10 | $54,69 | -0,60 % | $54,84 | $55,40 | $54,35 | 653,20K |
| 2026-09-09 | $55,02 | -1,96 % | $56,16 | $56,52 | $54,42 | 930,50K |
| 2026-09-08 | $56,12 | -1,80 % | $56,94 | $57,34 | $56,11 | 1,62M |
| 2026-09-04 | $57,15 | +0,11 % | $57,33 | $57,55 | $56,70 | 510,20K |
| 2026-09-03 | $57,09 | +0,44 % | $56,93 | $57,60 | $56,49 | 1,10M |
| 2026-09-02 | $56,84 | +1,32 % | $56,88 | $58,59 | $56,64 | 1,13M |
| 2026-09-01 | $56,10 | -0,11 % | $56,16 | $56,74 | $55,41 | 984,50K |
| 2026-08-31 | $56,16 | -1,42 % | $57,37 | $57,37 | $55,28 | 1,08M |
| 2026-08-28 | $56,97 | -2,45 % | $58,81 | $59,08 | $56,50 | 1,38M |
| 2026-08-27 | $58,40 | -2,13 % | $59,21 | $59,65 | $58,29 | 762,40K |
| 2026-08-26 | $59,67 | -0,08 % | $60,12 | $61,06 | $59,13 | 604,00K |
| 2026-08-25 | $59,72 | -1,74 % | $60,78 | $61,08 | $59,70 | 657,90K |
| 2026-08-24 | $60,78 | -0,51 % | $61,12 | $61,87 | $60,69 | 377,80K |
| 2026-08-21 | $61,09 | 0,00 % | $61,46 | $61,83 | $60,51 | 496,50K |
| 2026-08-20 | $61,09 | -0,26 % | $60,89 | $61,28 | $60,00 | 513,90K |
| 2026-08-19 | $61,25 | -0,42 % | $61,87 | $62,10 | $61,01 | 448,80K |
| 2026-08-18 | $61,51 | -2,69 % | $63,86 | $63,94 | $61,46 | 499,80K |
| 2026-08-17 | $63,21 | -0,71 % | $63,32 | $63,32 | $62,31 | 669,20K |
| 2026-08-14 | $63,66 | +2,60 % | $62,00 | $64,11 | $61,65 | 520,00K |
| 2026-08-13 | $62,04 | -1,66 % | $63,16 | $63,31 | $61,51 | 625,60K |
| 2026-08-12 | $63,09 | +0,08 % | $63,07 | $63,61 | $62,42 | 952,30K |
| 2026-08-11 | $63,04 | +2,86 % | $61,16 | $63,13 | $61,16 | 909,00K |
| 2026-08-10 | $61,29 | -0,95 % | $61,31 | $61,92 | $60,63 | 722,60K |
| 2026-08-07 | $61,88 | -1,64 % | $62,06 | $62,30 | $61,35 | 582,60K |
| 2026-08-06 | $62,91 | +3,18 % | $61,75 | $63,34 | $60,45 | 987,10K |
| 2026-08-05 | $60,97 | -5,13 % | $66,26 | $67,26 | $60,79 | 1,49M |
| 2026-08-04 | $64,27 | -2,04 % | $65,11 | $66,97 | $63,13 | 1,64M |
| 2026-08-03 | $65,61 | +1,82 % | $64,85 | $65,82 | $64,61 | 829,90K |
| 2026-07-31 | $64,44 | -0,75 % | $64,93 | $65,61 | $63,95 | 586,30K |
| 2026-07-30 | $64,93 | -1,04 % | $65,28 | $65,47 | $63,58 | 703,40K |
| 2026-07-29 | $65,61 | -0,79 % | $65,68 | $66,31 | $65,13 | 637,10K |
| 2026-07-28 | $66,13 | +1,63 % | $65,17 | $66,24 | $65,13 | 531,70K |
| 2026-07-27 | $65,07 | +1,80 % | $64,55 | $65,82 | $64,48 | 590,60K |
| 2026-07-24 | $63,92 | +1,82 % | $63,28 | $64,70 | $63,28 | 562,40K |
| 2026-07-23 | $62,78 | -1,74 % | $63,24 | $63,51 | $62,39 | 557,80K |
| 2026-07-22 | $63,89 | -0,51 % | $64,08 | $64,24 | $62,62 | 489,60K |
| 2026-07-21 | $64,22 | -1,11 % | $65,35 | $65,35 | $64,14 | 603,60K |
| 2026-07-20 | $64,94 | +0,29 % | $65,06 | $65,76 | $64,64 | 457,90K |
| 2026-07-17 | $64,75 | -2,97 % | $66,34 | $66,52 | $64,25 | 707,10K |
| 2026-07-16 | $66,73 | +1,86 % | $64,97 | $67,39 | $64,97 | 617,90K |
| 2026-07-15 | $65,51 | +2,36 % | $64,26 | $66,39 | $64,24 | 660,40K |
| 2026-07-14 | $64,00 | -0,64 % | $66,34 | $66,34 | $63,59 | 738,70K |
| 2026-07-13 | $64,41 | +0,31 % | $64,42 | $64,97 | $63,65 | 493,70K |
| 2026-07-10 | $64,21 | +1,13 % | $63,49 | $65,08 | $63,49 | 477,20K |
| 2026-07-09 | $63,49 | +0,27 % | $63,34 | $64,39 | $62,42 | 502,00K |
| 2026-07-08 | $63,32 | -4,29 % | $65,83 | $65,98 | $63,10 | 666,00K |
| 2026-07-07 | $66,16 | +1,72 % | $65,44 | $66,25 | $64,97 | 509,80K |
| 2026-07-06 | $65,04 | -0,85 % | $66,37 | $66,53 | $64,36 | 630,60K |
| 2026-07-02 | $65,60 | +2,20 % | $64,31 | $65,70 | $63,15 | 1,02M |
| 2026-07-01 | $64,19 | -1,34 % | $65,00 | $65,25 | $64,06 | 820,70K |
| 2026-06-30 | $65,06 | -1,26 % | $65,64 | $65,64 | $64,07 | 584,70K |
| 2026-06-29 | $65,89 | -2,04 % | $67,37 | $68,11 | $65,32 | 1,12M |
| 2026-06-26 | $67,26 | +5,80 % | $64,05 | $67,70 | $63,84 | 2,20M |
| 2026-06-25 | $63,57 | +1,71 % | $62,81 | $64,42 | $62,28 | 502,10K |
| 2026-06-24 | $62,50 | +2,43 % | $61,28 | $62,54 | $61,03 | 545,70K |
| 2026-06-23 | $61,02 | +0,94 % | $60,41 | $61,63 | $60,26 | 457,00K |
| 2026-06-22 | $60,45 | -1,43 % | $61,06 | $62,00 | $60,38 | 529,90K |
| 2026-06-18 | $61,33 | +3,72 % | $59,29 | $61,74 | $59,29 | 1,24M |
| 2026-06-17 | $59,13 | -2,94 % | $60,37 | $61,12 | $58,82 | 598,10K |
| 2026-06-16 | $60,92 | -0,34 % | $61,36 | $62,60 | $60,85 | 756,10K |
| 2026-06-15 | $61,13 | -3,14 % | $62,44 | $63,65 | $60,61 | 945,10K |
| 2026-06-12 | $63,11 | +1,27 % | $62,52 | $63,22 | $62,26 | 702,50K |
| 2026-06-11 | $62,32 | +0,39 % | $62,52 | $62,97 | $61,67 | 852,50K |
| 2026-06-10 | $62,08 | +3,86 % | $59,96 | $62,16 | $59,49 | 864,30K |
| 2026-06-09 | $59,77 | +2,89 % | $58,20 | $60,15 | $58,20 | 729,70K |
| 2026-06-08 | $58,09 | +1,22 % | $57,54 | $58,58 | $57,40 | 669,10K |
| 2026-06-05 | $57,39 | +1,16 % | $57,05 | $58,24 | $57,01 | 768,80K |
| 2026-06-04 | $56,73 | -0,32 % | $57,50 | $58,55 | $56,30 | 809,40K |
| 2026-06-03 | $56,91 | -0,78 % | $57,15 | $57,22 | $56,38 | 656,10K |
| 2026-06-02 | $57,36 | -2,42 % | $59,13 | $59,20 | $57,15 | 921,00K |
| 2026-06-01 | $58,78 | +0,69 % | $58,26 | $59,49 | $57,83 | 775,40K |
| 2026-05-29 | $58,38 | +1,04 % | $57,78 | $59,48 | $57,20 | 1,28M |
| 2026-05-28 | $57,78 | +0,47 % | $58,58 | $58,58 | $55,92 | 1,07M |
| 2026-05-27 | $57,51 | +0,51 % | $58,00 | $58,71 | $57,17 | 1,11M |
| 2026-05-26 | $57,22 | +3,32 % | $55,38 | $57,29 | $55,20 | 1,05M |