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 | $54,60 | +0,79 % | $54,45 | $55,13 | $52,90 | 1,25M |
| 2026-09-29 | $54,17 | +2,38 % | $54,52 | $55,58 | $52,55 | 1,05M |
| 2026-09-28 | $52,91 | -3,24 % | $54,00 | $55,00 | $51,92 | 1,48M |
| 2026-09-25 | $54,68 | -3,05 % | $56,78 | $57,00 | $53,20 | 1,23M |
| 2026-09-24 | $56,40 | -2,30 % | $57,00 | $58,66 | $55,92 | 885,70K |
| 2026-09-23 | $57,73 | -8,67 % | $62,48 | $62,48 | $56,54 | 1,61M |
| 2026-09-22 | $63,21 | +5,47 % | $59,04 | $64,00 | $58,67 | 1,27M |
| 2026-09-21 | $59,93 | +4,12 % | $57,05 | $60,71 | $54,53 | 1,06M |
| 2026-09-18 | $57,56 | +1,46 % | $57,89 | $59,30 | $57,30 | 2,16M |
| 2026-09-17 | $56,73 | +8,66 % | $55,17 | $56,98 | $53,00 | 1,42M |
| 2026-09-16 | $52,21 | +4,44 % | $50,65 | $55,06 | $50,65 | 1,19M |
| 2026-09-15 | $49,99 | -3,70 % | $52,01 | $52,34 | $48,81 | 1,64M |
| 2026-09-14 | $51,91 | -12,62 % | $54,91 | $55,38 | $51,60 | 1,84M |
| 2026-09-11 | $59,41 | +5,02 % | $57,28 | $60,74 | $57,28 | 1,06M |
| 2026-09-10 | $56,57 | -0,32 % | $54,47 | $60,64 | $54,20 | 1,44M |
| 2026-09-09 | $56,75 | -1,53 % | $56,29 | $59,46 | $56,27 | 1,67M |
| 2026-09-08 | $57,63 | +3,02 % | $56,77 | $60,04 | $55,19 | 2,78M |
| 2026-09-04 | $55,94 | +1,76 % | $55,40 | $57,70 | $54,18 | 1,25M |
| 2026-09-03 | $54,97 | +1,25 % | $54,27 | $55,83 | $51,01 | 1,30M |
| 2026-09-02 | $54,29 | +3,13 % | $52,50 | $55,40 | $50,50 | 876,90K |
| 2026-09-01 | $52,64 | -4,05 % | $52,54 | $53,33 | $49,63 | 1,63M |
| 2026-08-31 | $54,86 | +4,75 % | $50,96 | $55,06 | $50,96 | 2,16M |
| 2026-08-28 | $52,37 | -11,55 % | $56,24 | $57,58 | $50,73 | 2,59M |
| 2026-08-27 | $59,21 | -0,64 % | $60,97 | $61,19 | $58,53 | 1,04M |
| 2026-08-26 | $59,59 | -2,26 % | $59,19 | $61,86 | $58,61 | 753,60K |
| 2026-08-25 | $60,97 | +4,44 % | $59,09 | $61,80 | $58,35 | 670,30K |
| 2026-08-24 | $58,38 | -1,17 % | $58,98 | $60,23 | $55,84 | 1,16M |
| 2026-08-21 | $59,07 | -2,93 % | $61,46 | $63,00 | $57,14 | 1,56M |
| 2026-08-20 | $60,85 | -7,03 % | $66,90 | $66,90 | $57,58 | 2,31M |
| 2026-08-19 | $65,45 | -4,84 % | $69,22 | $70,00 | $64,00 | 2,17M |
| 2026-08-18 | $68,78 | -10,56 % | $74,27 | $75,70 | $66,17 | 3,22M |
| 2026-08-17 | $76,90 | +0,56 % | $75,02 | $80,00 | $72,30 | 2,86M |
| 2026-08-14 | $76,47 | +6,18 % | $70,01 | $76,90 | $69,00 | 1,43M |
| 2026-08-13 | $72,02 | +5,20 % | $68,46 | $74,14 | $67,61 | 1,79M |
| 2026-08-12 | $68,46 | +21,00 % | $61,78 | $69,43 | $61,78 | 2,57M |
| 2026-08-11 | $56,58 | +7,36 % | $53,31 | $57,39 | $53,04 | 1,36M |
| 2026-08-10 | $52,70 | +5,84 % | $49,03 | $54,20 | $49,03 | 1,23M |
| 2026-08-07 | $49,79 | -4,53 % | $54,57 | $54,57 | $48,00 | 2,62M |
| 2026-08-06 | $52,15 | -8,54 % | $52,84 | $57,32 | $51,51 | 1,35M |
| 2026-08-05 | $57,02 | +2,70 % | $53,66 | $58,52 | $53,46 | 1,31M |
| 2026-08-04 | $55,52 | +5,99 % | $54,00 | $58,14 | $51,61 | 2,16M |
| 2026-08-03 | $52,38 | +8,56 % | $46,50 | $53,25 | $43,56 | 2,47M |
| 2026-07-31 | $48,25 | -1,07 % | $51,40 | $52,69 | $42,49 | 3,39M |
| 2026-07-30 | $48,77 | +21,65 % | $45,45 | $53,23 | $43,44 | 4,49M |
| 2026-07-29 | $40,09 | -10,87 % | $45,00 | $46,00 | $39,13 | 3,99M |
| 2026-07-28 | $44,98 | -23,49 % | $55,32 | $56,06 | $44,80 | 4,37M |
| 2026-07-27 | $58,79 | -9,40 % | $66,01 | $66,49 | $57,18 | 2,34M |
| 2026-07-24 | $64,89 | -7,54 % | $68,82 | $71,69 | $62,21 | 1,65M |
| 2026-07-23 | $70,18 | -0,44 % | $68,50 | $73,37 | $68,40 | 1,20M |
| 2026-07-22 | $70,49 | -0,72 % | $67,53 | $75,84 | $67,53 | 1,32M |
| 2026-07-21 | $71,00 | +13,89 % | $64,00 | $72,75 | $63,60 | 2,31M |
| 2026-07-20 | $62,34 | -2,04 % | $65,81 | $66,15 | $60,20 | 1,99M |
| 2026-07-17 | $63,64 | -2,99 % | $61,10 | $67,04 | $58,23 | 2,07M |
| 2026-07-16 | $65,60 | -7,12 % | $68,00 | $70,87 | $63,60 | 2,66M |
| 2026-07-15 | $70,63 | -0,88 % | $71,00 | $72,00 | $67,50 | 1,45M |
| 2026-07-14 | $71,26 | +4,39 % | $73,00 | $73,27 | $66,09 | 1,92M |
| 2026-07-13 | $68,26 | -8,52 % | $71,49 | $72,47 | $64,85 | 2,41M |
| 2026-07-10 | $74,62 | -6,72 % | $79,37 | $80,28 | $73,66 | 1,35M |
| 2026-07-09 | $80,00 | +5,03 % | $80,87 | $84,59 | $77,20 | 2,08M |
| 2026-07-08 | $76,17 | +6,15 % | $69,71 | $76,99 | $67,45 | 1,76M |
| 2026-07-07 | $71,76 | -10,26 % | $75,39 | $76,57 | $69,26 | 1,96M |
| 2026-07-06 | $79,96 | +17,74 % | $72,50 | $84,00 | $72,50 | 3,06M |
| 2026-07-02 | $67,91 | -14,16 % | $79,11 | $80,00 | $64,53 | 2,60M |
| 2026-07-01 | $79,11 | -6,56 % | $81,92 | $82,95 | $75,09 | 2,21M |
| 2026-06-30 | $84,66 | +4,52 % | $86,00 | $90,53 | $81,56 | 3,62M |
| 2026-06-29 | $81,00 | -1,28 % | $86,00 | $86,09 | $76,40 | 1,71M |
| 2026-06-26 | $82,05 | +1,58 % | $76,65 | $82,88 | $74,20 | 1,18M |
| 2026-06-25 | $80,77 | -3,49 % | $86,20 | $86,91 | $76,38 | 812,00K |
| 2026-06-24 | $83,69 | -0,79 % | $85,48 | $89,05 | $79,10 | 935,90K |
| 2026-06-23 | $84,36 | -8,21 % | $83,28 | $92,04 | $81,54 | 1,41M |
| 2026-06-22 | $91,91 | -0,85 % | $94,00 | $96,96 | $90,66 | 1,18M |
| 2026-06-18 | $92,70 | +8,99 % | $89,78 | $95,36 | $82,16 | 1,70M |
| 2026-06-17 | $85,05 | +10,92 % | $81,00 | $97,48 | $81,00 | 3,96M |
| 2026-06-16 | $76,68 | +9,22 % | $70,00 | $80,00 | $68,81 | 580,70K |
| 2026-06-15 | $70,21 | +12,66 % | $65,76 | $70,68 | $65,75 | 661,30K |
| 2026-06-12 | $62,32 | -12,85 % | $74,60 | $74,82 | $58,70 | 2,96M |
| 2026-06-11 | $71,51 | +13,71 % | $63,14 | $74,45 | $61,82 | 749,00K |
| 2026-06-10 | $62,89 | -0,84 % | $60,99 | $65,75 | $59,83 | 468,00K |
| 2026-06-09 | $63,42 | +6,66 % | $62,00 | $67,00 | $56,63 | 1,16M |
| 2026-06-08 | $59,46 | -11,79 % | $68,85 | $71,10 | $58,66 | 756,00K |
| 2026-06-05 | $67,41 | -11,33 % | $73,91 | $73,91 | $62,26 | 853,60K |
| 2026-06-04 | $76,02 | -5,08 % | $75,92 | $79,00 | $72,00 | 306,40K |
| 2026-06-03 | $80,09 | -5,08 % | $85,60 | $86,94 | $76,01 | 505,40K |
| 2026-06-02 | $84,38 | +6,07 % | $80,22 | $86,00 | $77,00 | 575,30K |
| 2026-06-01 | $79,55 | +4,91 % | $78,00 | $82,00 | $75,10 | 532,40K |
| 2026-05-29 | $75,83 | +1,35 % | $77,09 | $79,50 | $73,00 | 579,00K |
| 2026-05-28 | $74,82 | +13,90 % | $65,01 | $74,98 | $62,55 | 567,50K |
| 2026-05-27 | $65,69 | +1,06 % | $66,90 | $67,50 | $63,00 | 303,60K |
| 2026-05-26 | $65,00 | -4,50 % | $67,95 | $69,30 | $62,00 | 675,50K |
| 2026-05-22 | $68,06 | +17,95 % | $58,40 | $68,55 | $57,85 | 1,22M |