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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $71,18 | +4,16 % | $68,02 | $72,04 | $67,32 | 2,37M |
| 2026-09-29 | $68,34 | -1,17 % | $71,00 | $71,47 | $67,71 | 2,26M |
| 2026-09-28 | $69,15 | -2,56 % | $71,36 | $72,17 | $67,53 | 2,88M |
| 2026-09-25 | $70,97 | +1,24 % | $71,43 | $71,90 | $69,06 | 1,51M |
| 2026-09-24 | $70,10 | +3,96 % | $67,73 | $70,84 | $66,00 | 2,52M |
| 2026-09-23 | $67,43 | +2,68 % | $65,92 | $67,99 | $64,23 | 1,83M |
| 2026-09-22 | $65,67 | -4,95 % | $67,94 | $68,17 | $64,86 | 2,10M |
| 2026-09-21 | $69,09 | -0,82 % | $71,28 | $71,40 | $68,23 | 2,51M |
| 2026-09-18 | $69,66 | +0,64 % | $69,00 | $70,34 | $68,21 | 5,08M |
| 2026-09-17 | $69,22 | +7,15 % | $67,00 | $69,91 | $66,97 | 3,30M |
| 2026-09-16 | $64,60 | +4,84 % | $63,22 | $67,08 | $62,50 | 2,61M |
| 2026-09-15 | $61,62 | +0,83 % | $61,74 | $63,72 | $61,43 | 2,51M |
| 2026-09-14 | $61,11 | -9,36 % | $62,89 | $64,29 | $60,59 | 3,37M |
| 2026-09-11 | $67,42 | +5,10 % | $65,69 | $70,33 | $65,26 | 3,11M |
| 2026-09-10 | $64,15 | -5,20 % | $65,57 | $67,70 | $63,80 | 2,86M |
| 2026-09-09 | $67,67 | +5,80 % | $66,88 | $69,34 | $65,22 | 5,15M |
| 2026-09-08 | $63,96 | +16,29 % | $61,85 | $65,26 | $60,30 | 4,99M |
| 2026-09-04 | $55,00 | +3,44 % | $53,50 | $55,21 | $53,26 | 1,53M |
| 2026-09-03 | $53,17 | +0,76 % | $52,23 | $53,41 | $50,79 | 1,73M |
| 2026-09-02 | $52,77 | +6,31 % | $49,43 | $53,22 | $47,81 | 3,14M |
| 2026-09-01 | $49,64 | -2,23 % | $49,50 | $50,45 | $48,25 | 2,49M |
| 2026-08-31 | $50,77 | +1,76 % | $50,23 | $50,86 | $49,57 | 1,73M |
| 2026-08-28 | $49,89 | -5,60 % | $52,14 | $53,41 | $49,70 | 1,36M |
| 2026-08-27 | $52,85 | +2,01 % | $53,21 | $54,28 | $51,96 | 1,27M |
| 2026-08-26 | $51,81 | -2,04 % | $52,27 | $53,86 | $51,60 | 1,94M |
| 2026-08-25 | $52,89 | -1,20 % | $54,33 | $55,26 | $52,47 | 1,74M |
| 2026-08-24 | $53,53 | +0,47 % | $53,00 | $54,50 | $50,56 | 2,43M |
| 2026-08-21 | $53,28 | -1,77 % | $55,00 | $56,18 | $53,14 | 3,08M |
| 2026-08-20 | $54,24 | -7,76 % | $57,92 | $57,92 | $53,00 | 5,10M |
| 2026-08-19 | $58,80 | -5,07 % | $62,34 | $62,62 | $55,80 | 3,99M |
| 2026-08-18 | $61,94 | -6,11 % | $63,46 | $64,59 | $61,48 | 2,34M |
| 2026-08-17 | $65,97 | +4,22 % | $64,47 | $66,09 | $63,60 | 1,72M |
| 2026-08-14 | $63,30 | +5,68 % | $60,50 | $63,65 | $59,06 | 1,99M |
| 2026-08-13 | $59,90 | -3,07 % | $61,40 | $62,59 | $59,63 | 1,61M |
| 2026-08-12 | $61,80 | +5,12 % | $61,73 | $63,00 | $60,74 | 2,07M |
| 2026-08-11 | $58,79 | +0,32 % | $59,52 | $60,61 | $58,06 | 1,91M |
| 2026-08-10 | $58,60 | +1,10 % | $59,93 | $61,57 | $58,57 | 2,15M |
| 2026-08-07 | $57,96 | +1,67 % | $57,93 | $59,64 | $55,81 | 2,29M |
| 2026-08-06 | $57,01 | +2,59 % | $58,00 | $61,89 | $54,18 | 3,85M |
| 2026-08-05 | $55,57 | -4,06 % | $57,36 | $59,42 | $55,56 | 3,44M |
| 2026-08-04 | $57,92 | +4,32 % | $57,20 | $59,41 | $55,65 | 4,30M |
| 2026-08-03 | $55,52 | +7,99 % | $50,39 | $56,50 | $50,08 | 3,93M |
| 2026-07-31 | $51,41 | +0,25 % | $53,34 | $54,97 | $50,79 | 3,11M |
| 2026-07-30 | $51,28 | +18,10 % | $45,89 | $51,99 | $45,89 | 5,98M |
| 2026-07-29 | $43,42 | -8,22 % | $47,33 | $48,13 | $42,67 | 5,30M |
| 2026-07-28 | $47,31 | -10,04 % | $50,19 | $50,53 | $45,99 | 7,20M |
| 2026-07-27 | $52,59 | -2,67 % | $55,53 | $56,67 | $51,56 | 4,15M |
| 2026-07-24 | $54,03 | -10,52 % | $60,28 | $61,04 | $53,83 | 4,22M |
| 2026-07-23 | $60,38 | -4,22 % | $61,98 | $64,30 | $60,16 | 2,12M |
| 2026-07-22 | $63,04 | -3,27 % | $63,01 | $64,96 | $62,65 | 1,56M |
| 2026-07-21 | $65,17 | +7,65 % | $63,20 | $66,66 | $60,99 | 2,66M |
| 2026-07-20 | $60,54 | +0,43 % | $60,39 | $62,00 | $59,54 | 1,96M |
| 2026-07-17 | $60,28 | -1,81 % | $59,01 | $62,45 | $56,96 | 3,21M |
| 2026-07-16 | $61,39 | -8,51 % | $64,01 | $65,66 | $60,00 | 4,55M |
| 2026-07-15 | $67,10 | -3,45 % | $68,98 | $69,67 | $63,77 | 3,19M |
| 2026-07-14 | $69,50 | +3,50 % | $68,89 | $69,90 | $67,47 | 10,44M |
| 2026-07-13 | $67,15 | -6,18 % | $70,09 | $71,83 | $66,74 | 3,37M |
| 2026-07-10 | $71,57 | +4,85 % | $72,00 | $72,88 | $70,11 | 3,78M |
| 2026-07-09 | $68,26 | +3,00 % | $68,40 | $69,55 | $67,35 | 1,74M |
| 2026-07-08 | $66,27 | +1,41 % | $65,62 | $67,89 | $63,20 | 2,30M |
| 2026-07-07 | $65,35 | -3,14 % | $67,20 | $67,20 | $63,40 | 2,50M |
| 2026-07-06 | $67,47 | +0,42 % | $71,36 | $74,54 | $65,78 | 2,88M |
| 2026-07-02 | $67,19 | -8,49 % | $72,66 | $73,15 | $65,21 | 3,94M |
| 2026-07-01 | $73,42 | -8,75 % | $78,82 | $80,04 | $72,78 | 2,11M |
| 2026-06-30 | $80,46 | +1,50 % | $80,20 | $81,16 | $77,84 | 1,43M |
| 2026-06-29 | $79,27 | +3,22 % | $76,60 | $80,69 | $75,70 | 1,34M |
| 2026-06-26 | $76,80 | -3,31 % | $77,18 | $78,21 | $74,30 | 4,16M |
| 2026-06-25 | $79,43 | +4,54 % | $78,07 | $80,50 | $74,55 | 1,69M |
| 2026-06-24 | $75,98 | -2,53 % | $76,48 | $78,08 | $73,53 | 1,78M |
| 2026-06-23 | $77,95 | -5,14 % | $76,94 | $79,16 | $75,33 | 1,93M |
| 2026-06-22 | $82,17 | -0,86 % | $82,68 | $83,96 | $79,62 | 2,22M |
| 2026-06-18 | $82,88 | +1,97 % | $85,06 | $86,19 | $80,50 | 3,22M |
| 2026-06-17 | $81,28 | +6,74 % | $77,97 | $84,08 | $77,62 | 3,04M |
| 2026-06-16 | $76,15 | -2,46 % | $78,84 | $79,58 | $75,93 | 1,61M |
| 2026-06-15 | $78,07 | +5,49 % | $76,00 | $79,92 | $75,81 | 1,96M |
| 2026-06-12 | $74,01 | -2,67 % | $77,51 | $78,57 | $73,76 | 1,56M |
| 2026-06-11 | $76,04 | +11,43 % | $69,85 | $76,06 | $69,79 | 2,05M |
| 2026-06-10 | $68,24 | -0,54 % | $67,13 | $70,00 | $66,11 | 1,90M |
| 2026-06-09 | $68,61 | -4,99 % | $72,99 | $73,37 | $65,20 | 2,59M |
| 2026-06-08 | $72,21 | +4,06 % | $72,23 | $74,95 | $70,66 | 1,72M |
| 2026-06-05 | $69,39 | -9,07 % | $73,85 | $74,64 | $68,21 | 2,69M |
| 2026-06-04 | $76,31 | +2,84 % | $72,68 | $77,48 | $71,20 | 2,61M |
| 2026-06-03 | $74,20 | +3,17 % | $72,55 | $75,44 | $70,25 | 1,54M |
| 2026-06-02 | $71,92 | +4,69 % | $69,47 | $73,12 | $69,04 | 2,42M |
| 2026-06-01 | $68,70 | -1,21 % | $69,78 | $70,00 | $66,33 | 2,00M |
| 2026-05-29 | $69,54 | +1,25 % | $68,11 | $69,75 | $65,56 | 3,01M |
| 2026-05-28 | $68,68 | -3,93 % | $71,17 | $71,17 | $67,78 | 2,79M |
| 2026-05-27 | $71,49 | -5,15 % | $74,54 | $75,68 | $71,30 | 2,43M |
| 2026-05-26 | $75,37 | +1,48 % | $76,18 | $76,65 | $73,11 | 2,02M |
| 2026-05-22 | $74,27 | +1,14 % | $74,50 | $76,16 | $72,89 | 1,82M |