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 | $60,60 | +3,27 % | $58,81 | $60,75 | $59,09 | 162,54K |
| 2026-09-30 | $58,68 | +1,38 % | $58,61 | $60,74 | $57,30 | 2,24M |
| 2026-09-29 | $57,88 | +0,63 % | $58,22 | $58,36 | $56,76 | 2,27M |
| 2026-09-28 | $57,52 | +3,55 % | $55,66 | $58,22 | $55,54 | 1,75M |
| 2026-09-25 | $55,55 | -3,31 % | $57,49 | $58,08 | $55,48 | 1,53M |
| 2026-09-24 | $57,45 | -1,74 % | $58,50 | $59,41 | $56,35 | 1,63M |
| 2026-09-23 | $58,47 | +0,65 % | $57,59 | $58,82 | $56,24 | 1,51M |
| 2026-09-22 | $58,09 | +1,98 % | $57,75 | $59,64 | $57,75 | 1,23M |
| 2026-09-21 | $56,96 | +3,79 % | $55,51 | $57,40 | $55,16 | 1,63M |
| 2026-09-18 | $54,88 | -1,77 % | $55,75 | $56,50 | $54,73 | 1,69M |
| 2026-09-17 | $55,87 | -1,38 % | $57,40 | $57,78 | $55,82 | 1,35M |
| 2026-09-16 | $56,65 | -2,78 % | $58,50 | $59,23 | $56,62 | 1,59M |
| 2026-09-15 | $58,27 | -8,25 % | $62,87 | $62,89 | $57,73 | 1,65M |
| 2026-09-14 | $63,51 | -0,22 % | $63,32 | $64,64 | $62,94 | 1,09M |
| 2026-09-11 | $63,65 | +3,16 % | $62,11 | $64,32 | $61,57 | 1,41M |
| 2026-09-10 | $61,70 | -2,08 % | $62,36 | $63,65 | $61,32 | 1,26M |
| 2026-09-09 | $63,01 | -6,51 % | $66,87 | $66,93 | $62,94 | 1,51M |
| 2026-09-08 | $67,40 | -2,88 % | $71,00 | $71,78 | $67,01 | 1,85M |
| 2026-09-04 | $69,40 | +0,14 % | $69,28 | $70,87 | $69,02 | 988,40K |
| 2026-09-03 | $69,30 | +2,06 % | $68,78 | $69,88 | $66,50 | 869,80K |
| 2026-09-02 | $67,90 | +0,41 % | $67,20 | $70,90 | $67,17 | 1,04M |
| 2026-09-01 | $67,62 | -1,84 % | $67,29 | $69,19 | $66,75 | 1,02M |
| 2026-08-31 | $68,89 | -1,43 % | $69,00 | $70,75 | $68,74 | 883,60K |
| 2026-08-28 | $69,89 | -0,94 % | $70,62 | $71,72 | $69,08 | 941,30K |
| 2026-08-27 | $70,55 | -3,28 % | $72,46 | $72,80 | $69,94 | 860,00K |
| 2026-08-26 | $72,94 | -1,53 % | $73,77 | $74,40 | $72,35 | 669,00K |
| 2026-08-25 | $74,07 | -1,82 % | $75,22 | $75,78 | $73,92 | 716,50K |
| 2026-08-24 | $75,44 | -0,50 % | $76,10 | $76,41 | $74,91 | 772,80K |
| 2026-08-21 | $75,82 | +2,67 % | $74,38 | $75,89 | $74,33 | 886,90K |
| 2026-08-20 | $73,85 | +0,79 % | $73,18 | $74,06 | $72,20 | 869,90K |
| 2026-08-19 | $73,27 | +3,21 % | $72,50 | $74,39 | $71,57 | 1,29M |
| 2026-08-18 | $70,99 | -4,31 % | $74,07 | $74,08 | $70,86 | 1,02M |
| 2026-08-17 | $74,19 | -0,87 % | $74,42 | $74,69 | $73,45 | 1,15M |
| 2026-08-14 | $74,84 | +1,63 % | $74,50 | $75,44 | $73,83 | 1,13M |
| 2026-08-13 | $73,64 | +1,07 % | $73,51 | $74,50 | $72,27 | 1,27M |
| 2026-08-12 | $72,86 | +1,52 % | $72,51 | $73,17 | $70,83 | 1,07M |
| 2026-08-11 | $71,77 | +0,45 % | $71,50 | $72,79 | $70,39 | 1,20M |
| 2026-08-10 | $71,45 | +0,45 % | $70,65 | $71,50 | $69,75 | 1,38M |
| 2026-08-07 | $71,13 | +1,27 % | $70,56 | $71,35 | $69,27 | 1,46M |
| 2026-08-06 | $70,24 | -5,50 % | $71,96 | $72,36 | $69,68 | 2,61M |
| 2026-08-05 | $74,33 | +12,25 % | $67,00 | $74,50 | $64,01 | 8,97M |
| 2026-08-04 | $66,22 | +2,22 % | $64,84 | $66,77 | $64,14 | 3,27M |
| 2026-08-03 | $64,78 | +3,24 % | $63,82 | $65,90 | $63,71 | 1,87M |
| 2026-07-31 | $62,75 | -0,51 % | $63,10 | $64,15 | $62,05 | 1,38M |
| 2026-07-30 | $63,07 | +0,03 % | $63,68 | $64,36 | $61,53 | 1,66M |
| 2026-07-29 | $63,05 | -0,24 % | $62,31 | $64,11 | $61,86 | 1,30M |
| 2026-07-28 | $63,20 | +2,65 % | $62,10 | $63,33 | $61,21 | 1,81M |
| 2026-07-27 | $61,57 | +7,83 % | $58,55 | $62,02 | $58,31 | 2,44M |
| 2026-07-24 | $57,10 | +1,98 % | $56,30 | $57,75 | $56,01 | 1,41M |
| 2026-07-23 | $55,99 | +0,09 % | $55,10 | $56,30 | $54,29 | 1,83M |
| 2026-07-22 | $55,94 | -0,89 % | $56,29 | $56,60 | $55,13 | 1,74M |
| 2026-07-21 | $56,44 | -0,93 % | $56,58 | $57,67 | $55,70 | 1,65M |
| 2026-07-20 | $56,97 | -1,78 % | $58,41 | $58,41 | $56,04 | 1,57M |
| 2026-07-17 | $58,00 | -2,08 % | $58,14 | $59,78 | $57,93 | 1,46M |
| 2026-07-16 | $59,23 | -1,28 % | $60,71 | $61,15 | $58,87 | 1,71M |
| 2026-07-15 | $60,00 | -0,15 % | $59,99 | $61,34 | $59,29 | 1,78M |
| 2026-07-14 | $60,09 | -3,36 % | $62,71 | $62,74 | $59,56 | 1,80M |
| 2026-07-13 | $62,18 | +6,11 % | $59,42 | $62,25 | $59,14 | 2,54M |
| 2026-07-10 | $58,60 | +4,05 % | $56,96 | $59,47 | $56,32 | 2,47M |
| 2026-07-09 | $56,32 | +3,80 % | $53,97 | $57,49 | $53,97 | 2,21M |
| 2026-07-08 | $54,26 | -1,20 % | $53,42 | $54,32 | $52,12 | 2,09M |
| 2026-07-07 | $54,92 | +1,37 % | $54,23 | $55,33 | $52,82 | 2,26M |
| 2026-07-06 | $54,18 | -4,06 % | $55,60 | $56,65 | $53,38 | 2,35M |
| 2026-07-02 | $56,47 | -0,56 % | $57,30 | $57,69 | $55,36 | 1,04M |
| 2026-07-01 | $56,79 | +1,37 % | $56,58 | $57,85 | $55,72 | 1,31M |
| 2026-06-30 | $56,02 | +2,24 % | $54,87 | $56,14 | $54,61 | 1,34M |
| 2026-06-29 | $54,79 | -3,66 % | $56,22 | $56,63 | $54,46 | 1,72M |
| 2026-06-26 | $56,87 | +2,99 % | $54,40 | $56,96 | $54,40 | 2,56M |
| 2026-06-25 | $55,22 | +0,86 % | $55,34 | $55,94 | $54,31 | 1,33M |
| 2026-06-24 | $54,75 | +1,11 % | $54,35 | $56,40 | $54,35 | 1,99M |
| 2026-06-23 | $54,15 | -2,80 % | $55,26 | $56,15 | $53,59 | 1,58M |
| 2026-06-22 | $55,71 | -5,70 % | $58,35 | $58,35 | $55,53 | 1,69M |
| 2026-06-18 | $59,08 | +0,49 % | $59,43 | $60,19 | $58,20 | 1,92M |
| 2026-06-17 | $58,79 | -2,70 % | $59,81 | $61,70 | $58,24 | 1,86M |
| 2026-06-16 | $60,42 | +3,46 % | $58,65 | $61,74 | $58,65 | 2,69M |
| 2026-06-15 | $58,40 | +0,31 % | $58,37 | $59,42 | $57,40 | 2,39M |
| 2026-06-12 | $58,22 | -0,19 % | $58,01 | $59,05 | $56,50 | 1,90M |
| 2026-06-11 | $58,33 | +7,07 % | $54,19 | $58,63 | $53,45 | 2,67M |
| 2026-06-10 | $54,48 | +1,30 % | $53,22 | $55,37 | $52,79 | 1,96M |
| 2026-06-09 | $53,78 | +1,55 % | $52,96 | $55,80 | $52,56 | 2,24M |
| 2026-06-08 | $52,96 | +1,18 % | $52,89 | $54,15 | $51,60 | 2,55M |
| 2026-06-05 | $52,34 | -1,91 % | $54,16 | $54,50 | $52,29 | 3,26M |
| 2026-06-04 | $53,36 | -3,91 % | $56,25 | $57,31 | $53,07 | 2,77M |
| 2026-06-03 | $55,53 | -2,60 % | $56,08 | $56,08 | $53,86 | 3,04M |
| 2026-06-02 | $57,01 | -8,37 % | $56,47 | $58,00 | $54,71 | 6,78M |
| 2026-06-01 | $62,22 | -3,25 % | $63,91 | $64,47 | $61,90 | 2,01M |
| 2026-05-29 | $64,31 | +3,51 % | $62,25 | $65,74 | $62,24 | 1,95M |
| 2026-05-28 | $62,13 | -3,49 % | $64,00 | $64,00 | $62,04 | 2,52M |
| 2026-05-27 | $64,38 | +4,14 % | $62,35 | $65,64 | $61,98 | 4,12M |
| 2026-05-26 | $61,82 | -1,43 % | $62,74 | $63,72 | $61,28 | 1,70M |