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 | $76,15 | -0,89 % | $77,06 | $77,36 | $76,15 | 909,70K |
| 2026-09-29 | $76,83 | -0,31 % | $76,61 | $77,97 | $76,51 | 1,40M |
| 2026-09-28 | $77,07 | -0,99 % | $77,70 | $78,73 | $77,00 | 957,50K |
| 2026-09-25 | $77,84 | +0,12 % | $77,42 | $78,62 | $77,11 | 1,01M |
| 2026-09-24 | $77,75 | -0,13 % | $77,69 | $78,50 | $77,38 | 1,19M |
| 2026-09-23 | $77,85 | -0,33 % | $78,02 | $78,56 | $77,65 | 610,40K |
| 2026-09-22 | $78,11 | +0,71 % | $78,49 | $78,93 | $77,58 | 889,90K |
| 2026-09-21 | $77,56 | -0,26 % | $77,64 | $78,28 | $77,19 | 810,50K |
| 2026-09-18 | $77,76 | -1,62 % | $78,64 | $79,27 | $77,55 | 2,32M |
| 2026-09-17 | $79,04 | -2,04 % | $80,79 | $81,46 | $78,99 | 909,70K |
| 2026-09-16 | $80,69 | -0,63 % | $81,07 | $81,83 | $80,01 | 911,70K |
| 2026-09-15 | $81,20 | -0,10 % | $80,66 | $81,72 | $80,21 | 924,90K |
| 2026-09-14 | $81,28 | -1,13 % | $83,05 | $83,35 | $81,07 | 984,30K |
| 2026-09-11 | $82,21 | +3,11 % | $80,54 | $82,46 | $80,39 | 1,19M |
| 2026-09-10 | $79,73 | +0,05 % | $80,35 | $81,28 | $79,48 | 815,10K |
| 2026-09-09 | $79,69 | -1,61 % | $80,62 | $80,71 | $78,93 | 619,20K |
| 2026-09-08 | $80,99 | -1,48 % | $81,22 | $82,19 | $80,93 | 850,30K |
| 2026-09-04 | $82,21 | -0,69 % | $81,78 | $82,83 | $81,67 | 894,10K |
| 2026-09-03 | $82,78 | +2,08 % | $81,49 | $82,97 | $80,75 | 654,50K |
| 2026-09-02 | $81,09 | -0,42 % | $81,72 | $81,75 | $80,76 | 528,50K |
| 2026-09-01 | $81,43 | -0,26 % | $82,12 | $83,03 | $81,35 | 700,40K |
| 2026-08-31 | $81,64 | -2,06 % | $83,48 | $83,49 | $81,57 | 657,10K |
| 2026-08-28 | $83,36 | -0,13 % | $83,54 | $84,01 | $83,16 | 634,70K |
| 2026-08-27 | $83,47 | -2,24 % | $84,48 | $84,74 | $83,45 | 736,90K |
| 2026-08-26 | $85,38 | +1,10 % | $84,38 | $86,17 | $84,38 | 659,00K |
| 2026-08-25 | $84,45 | +0,26 % | $83,38 | $84,50 | $83,35 | 625,00K |
| 2026-08-24 | $84,23 | +1,13 % | $83,42 | $84,77 | $83,39 | 642,00K |
| 2026-08-21 | $83,29 | -0,10 % | $83,75 | $83,90 | $83,06 | 579,70K |
| 2026-08-20 | $83,37 | +0,19 % | $82,78 | $84,04 | $82,40 | 632,90K |
| 2026-08-19 | $83,21 | +1,03 % | $82,94 | $83,91 | $82,33 | 635,80K |
| 2026-08-18 | $82,36 | -0,21 % | $83,45 | $84,33 | $82,34 | 704,80K |
| 2026-08-17 | $82,53 | -2,02 % | $83,58 | $84,28 | $82,52 | 730,60K |
| 2026-08-14 | $84,23 | +1,34 % | $83,12 | $84,34 | $83,12 | 644,80K |
| 2026-08-13 | $83,12 | -1,52 % | $84,11 | $85,01 | $82,86 | 797,70K |
| 2026-08-12 | $84,40 | +1,26 % | $83,58 | $84,54 | $82,38 | 718,90K |
| 2026-08-11 | $83,35 | -0,06 % | $82,85 | $84,28 | $82,80 | 775,50K |
| 2026-08-10 | $83,40 | -1,89 % | $83,74 | $84,43 | $82,89 | 758,80K |
| 2026-08-07 | $85,01 | +0,06 % | $84,50 | $86,09 | $83,95 | 986,60K |
| 2026-08-06 | $84,96 | -0,45 % | $85,99 | $86,23 | $83,63 | 975,60K |
| 2026-08-05 | $85,34 | -0,30 % | $85,71 | $85,72 | $83,67 | 1,16M |
| 2026-08-04 | $85,60 | -0,38 % | $84,72 | $85,87 | $83,97 | 1,46M |
| 2026-08-03 | $85,93 | -0,30 % | $86,20 | $87,68 | $85,50 | 1,20M |
| 2026-07-31 | $86,19 | +1,06 % | $85,47 | $86,73 | $84,71 | 1,71M |
| 2026-07-30 | $85,29 | -0,46 % | $89,95 | $90,99 | $85,05 | 1,69M |
| 2026-07-29 | $85,68 | +0,82 % | $85,13 | $85,77 | $83,75 | 1,95M |
| 2026-07-28 | $84,98 | +2,72 % | $83,94 | $85,96 | $83,15 | 1,55M |
| 2026-07-27 | $82,73 | +0,49 % | $82,50 | $83,96 | $82,48 | 1,19M |
| 2026-07-24 | $82,33 | +3,77 % | $79,61 | $82,74 | $78,97 | 1,77M |
| 2026-07-23 | $79,34 | +2,57 % | $77,30 | $79,80 | $76,82 | 1,29M |
| 2026-07-22 | $77,35 | +0,19 % | $77,89 | $78,35 | $77,11 | 1,27M |
| 2026-07-21 | $77,20 | -1,03 % | $77,51 | $78,06 | $77,02 | 1,19M |
| 2026-07-20 | $78,00 | -0,91 % | $78,42 | $78,86 | $77,47 | 881,60K |
| 2026-07-17 | $78,72 | -1,19 % | $80,62 | $81,01 | $78,58 | 1,01M |
| 2026-07-16 | $79,67 | +2,17 % | $78,44 | $80,15 | $78,44 | 1,20M |
| 2026-07-15 | $77,98 | -1,08 % | $78,16 | $79,59 | $77,63 | 1,08M |
| 2026-07-14 | $78,83 | -1,02 % | $78,38 | $79,28 | $78,36 | 1,03M |
| 2026-07-13 | $79,64 | +2,80 % | $78,29 | $79,86 | $78,14 | 1,09M |
| 2026-07-10 | $77,47 | +1,10 % | $76,63 | $77,66 | $76,40 | 775,60K |
| 2026-07-09 | $76,63 | -0,17 % | $75,87 | $76,88 | $75,87 | 814,20K |
| 2026-07-08 | $76,76 | -2,05 % | $78,59 | $78,59 | $76,60 | 1,31M |
| 2026-07-07 | $78,37 | +0,76 % | $78,51 | $79,41 | $77,58 | 1,30M |
| 2026-07-06 | $77,78 | -0,99 % | $78,20 | $78,20 | $76,87 | 901,70K |
| 2026-07-02 | $78,56 | +2,36 % | $77,05 | $78,62 | $76,76 | 1,31M |
| 2026-07-01 | $76,75 | +1,04 % | $76,35 | $78,07 | $76,35 | 1,19M |
| 2026-06-30 | $75,96 | -0,76 % | $76,27 | $76,68 | $75,21 | 1,04M |
| 2026-06-29 | $76,54 | +1,00 % | $75,69 | $76,59 | $75,06 | 1,30M |
| 2026-06-26 | $75,78 | +4,27 % | $73,22 | $76,13 | $72,82 | 3,48M |
| 2026-06-25 | $72,68 | -1,84 % | $73,57 | $74,24 | $72,30 | 1,69M |
| 2026-06-24 | $74,04 | +0,19 % | $73,83 | $74,54 | $73,43 | 1,32M |
| 2026-06-23 | $73,90 | +1,01 % | $73,91 | $74,21 | $72,80 | 1,86M |
| 2026-06-22 | $73,16 | +0,74 % | $72,01 | $73,82 | $71,66 | 1,47M |
| 2026-06-18 | $72,62 | +0,07 % | $72,14 | $72,96 | $71,91 | 2,27M |
| 2026-06-17 | $72,57 | -2,70 % | $73,85 | $74,42 | $72,44 | 1,86M |
| 2026-06-16 | $74,58 | +0,84 % | $74,86 | $75,06 | $73,94 | 1,17M |
| 2026-06-15 | $73,96 | -3,85 % | $76,03 | $76,43 | $73,91 | 1,71M |
| 2026-06-12 | $76,92 | +4,34 % | $74,40 | $78,04 | $73,69 | 2,10M |
| 2026-06-11 | $73,72 | -0,16 % | $73,93 | $74,03 | $71,91 | 2,24M |
| 2026-06-10 | $73,84 | +2,71 % | $72,66 | $74,50 | $72,02 | 2,32M |
| 2026-06-09 | $71,89 | +0,84 % | $71,07 | $71,90 | $70,59 | 1,37M |
| 2026-06-08 | $71,29 | +2,31 % | $69,57 | $71,35 | $69,23 | 1,91M |
| 2026-06-05 | $69,68 | -0,19 % | $70,33 | $71,40 | $69,55 | 4,04M |
| 2026-06-04 | $69,81 | +1,51 % | $69,78 | $70,98 | $69,29 | 3,26M |
| 2026-06-03 | $68,77 | -3,15 % | $70,92 | $71,11 | $68,41 | 2,75M |
| 2026-06-02 | $71,01 | -2,90 % | $72,91 | $73,22 | $70,90 | 1,66M |
| 2026-06-01 | $73,13 | -2,74 % | $75,01 | $75,36 | $73,04 | 1,33M |
| 2026-05-29 | $75,19 | -1,44 % | $76,02 | $76,50 | $75,12 | 1,16M |
| 2026-05-28 | $76,29 | -0,92 % | $76,91 | $77,62 | $76,14 | 1,28M |
| 2026-05-27 | $77,00 | +0,44 % | $76,64 | $77,37 | $76,46 | 1,26M |
| 2026-05-26 | $76,66 | -0,94 % | $76,60 | $76,94 | $76,00 | 1,45M |
| 2026-05-22 | $77,39 | +0,86 % | $76,91 | $77,47 | $76,01 | 1,26M |