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