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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $72,00 | -1,37 % | $72,88 | $74,22 | $70,84 | 44,37K |
| 2026-10-01 | $73,00 | -1,72 % | $74,42 | $74,42 | $70,75 | 32,80K |
| 2026-09-30 | $74,28 | +2,81 % | $73,33 | $77,67 | $72,87 | 39,20K |
| 2026-09-29 | $72,25 | +4,03 % | $69,96 | $72,79 | $69,20 | 30,70K |
| 2026-09-28 | $69,45 | +3,89 % | $66,72 | $72,00 | $66,72 | 58,00K |
| 2026-09-25 | $66,85 | +10,06 % | $61,25 | $67,29 | $61,05 | 26,10K |
| 2026-09-24 | $60,74 | +1,73 % | $59,57 | $62,63 | $58,42 | 66,90K |
| 2026-09-23 | $59,71 | -2,03 % | $61,00 | $61,77 | $58,73 | 70,70K |
| 2026-09-22 | $60,95 | +2,82 % | $58,79 | $63,70 | $58,79 | 79,70K |
| 2026-09-21 | $59,28 | -1,20 % | $59,83 | $60,00 | $58,30 | 29,80K |
| 2026-09-18 | $60,00 | -7,03 % | $64,17 | $64,61 | $60,00 | 45,80K |
| 2026-09-17 | $64,54 | +1,73 % | $62,65 | $65,44 | $62,64 | 45,10K |
| 2026-09-16 | $63,44 | -1,49 % | $64,46 | $64,46 | $60,98 | 54,50K |
| 2026-09-15 | $64,40 | -1,20 % | $64,25 | $66,50 | $64,00 | 59,10K |
| 2026-09-14 | $65,18 | -1,15 % | $65,69 | $66,39 | $64,02 | 27,90K |
| 2026-09-11 | $65,94 | -1,27 % | $67,42 | $67,62 | $65,61 | 25,00K |
| 2026-09-10 | $66,79 | -3,45 % | $69,40 | $69,57 | $66,10 | 84,20K |
| 2026-09-09 | $69,18 | -0,27 % | $70,99 | $70,99 | $68,42 | 47,50K |
| 2026-09-08 | $69,37 | -0,22 % | $69,06 | $70,20 | $67,79 | 38,60K |
| 2026-09-04 | $69,52 | -0,83 % | $70,17 | $70,80 | $68,39 | 29,60K |
| 2026-09-03 | $70,10 | -0,47 % | $71,33 | $72,99 | $69,84 | 58,10K |
| 2026-09-02 | $70,43 | +1,31 % | $69,48 | $72,09 | $68,00 | 97,70K |
| 2026-09-01 | $69,52 | +0,61 % | $70,26 | $72,76 | $69,02 | 130,20K |
| 2026-08-31 | $69,10 | +0,42 % | $67,77 | $70,93 | $66,75 | 111,30K |
| 2026-08-28 | $68,81 | -5,18 % | $72,61 | $76,00 | $66,15 | 147,80K |
| 2026-08-27 | $72,57 | -8,64 % | $80,45 | $80,70 | $71,97 | 58,70K |
| 2026-08-26 | $79,43 | -2,80 % | $81,20 | $81,80 | $77,22 | 68,60K |
| 2026-08-25 | $81,72 | +5,60 % | $78,88 | $82,19 | $78,88 | 56,00K |
| 2026-08-24 | $77,39 | -0,44 % | $76,99 | $78,41 | $75,38 | 59,80K |
| 2026-08-21 | $77,73 | -0,97 % | $81,92 | $81,92 | $77,17 | 33,30K |
| 2026-08-20 | $78,50 | -0,12 % | $78,47 | $81,00 | $76,87 | 28,60K |
| 2026-08-19 | $78,59 | -0,93 % | $79,45 | $83,21 | $78,59 | 33,30K |
| 2026-08-18 | $79,33 | -4,43 % | $82,93 | $83,60 | $79,33 | 35,60K |
| 2026-08-17 | $83,01 | -1,98 % | $85,16 | $90,50 | $81,05 | 110,00K |
| 2026-08-14 | $84,69 | +0,77 % | $83,69 | $90,79 | $83,69 | 79,40K |
| 2026-08-13 | $84,04 | +17,54 % | $71,85 | $84,60 | $71,80 | 77,90K |
| 2026-08-12 | $71,50 | -8,24 % | $80,40 | $80,40 | $70,81 | 52,30K |
| 2026-08-11 | $77,92 | -8,05 % | $84,00 | $84,40 | $77,07 | 49,80K |
| 2026-08-10 | $84,74 | -3,70 % | $88,42 | $90,72 | $83,81 | 84,30K |
| 2026-08-07 | $88,00 | +1,27 % | $88,78 | $88,78 | $81,37 | 46,40K |
| 2026-08-06 | $86,90 | -1,25 % | $88,78 | $90,00 | $86,37 | 86,10K |
| 2026-08-05 | $88,00 | +4,15 % | $85,89 | $89,67 | $85,61 | 66,80K |
| 2026-08-04 | $84,50 | +3,06 % | $83,60 | $85,40 | $81,07 | 40,10K |
| 2026-08-03 | $81,99 | -0,32 % | $83,27 | $84,32 | $81,54 | 87,20K |
| 2026-07-31 | $82,25 | -3,45 % | $86,52 | $90,40 | $82,25 | 74,10K |
| 2026-07-30 | $85,19 | +3,20 % | $83,21 | $85,80 | $81,49 | 42,30K |
| 2026-07-29 | $82,54 | -0,63 % | $84,23 | $85,69 | $79,84 | 54,30K |
| 2026-07-28 | $83,07 | +4,06 % | $77,51 | $84,10 | $77,10 | 53,10K |
| 2026-07-27 | $79,83 | -2,60 % | $82,36 | $85,99 | $79,77 | 47,20K |
| 2026-07-24 | $81,96 | +1,75 % | $79,92 | $83,70 | $77,10 | 24,50K |
| 2026-07-23 | $80,55 | -4,45 % | $84,19 | $87,72 | $79,66 | 30,80K |
| 2026-07-22 | $84,30 | -6,06 % | $91,70 | $93,74 | $83,62 | 43,30K |
| 2026-07-21 | $89,74 | +12,03 % | $79,31 | $90,20 | $79,31 | 57,80K |
| 2026-07-20 | $80,10 | -3,73 % | $83,64 | $84,45 | $79,41 | 77,60K |
| 2026-07-17 | $83,20 | +6,56 % | $77,68 | $86,90 | $77,68 | 40,60K |
| 2026-07-16 | $78,08 | +1,12 % | $77,51 | $82,01 | $74,55 | 101,90K |
| 2026-07-15 | $77,21 | +2,42 % | $76,44 | $78,21 | $76,15 | 31,10K |
| 2026-07-14 | $75,39 | +2,00 % | $74,25 | $75,39 | $72,28 | 18,90K |
| 2026-07-13 | $73,91 | -0,05 % | $74,93 | $75,51 | $73,50 | 23,20K |
| 2026-07-10 | $73,95 | -3,16 % | $75,23 | $78,28 | $73,53 | 54,20K |
| 2026-07-09 | $76,36 | +2,14 % | $75,00 | $76,99 | $74,09 | 24,80K |
| 2026-07-08 | $74,76 | -4,69 % | $79,00 | $79,00 | $73,01 | 41,40K |
| 2026-07-07 | $78,44 | +5,83 % | $74,05 | $78,76 | $73,70 | 24,40K |
| 2026-07-06 | $74,12 | +0,15 % | $71,00 | $77,01 | $71,00 | 21,10K |
| 2026-07-02 | $74,01 | +2,81 % | $73,80 | $74,79 | $71,57 | 28,70K |
| 2026-07-01 | $71,99 | -2,90 % | $75,00 | $75,13 | $71,45 | 20,00K |
| 2026-06-30 | $74,14 | -0,36 % | $73,03 | $75,60 | $70,85 | 30,60K |
| 2026-06-29 | $74,41 | +1,24 % | $72,10 | $75,66 | $72,10 | 15,30K |
| 2026-06-26 | $73,50 | +1,14 % | $73,71 | $80,25 | $70,40 | 28,60K |
| 2026-06-25 | $72,67 | -0,99 % | $76,35 | $76,75 | $70,76 | 16,80K |
| 2026-06-24 | $73,40 | +3,00 % | $76,43 | $80,79 | $71,26 | 45,00K |
| 2026-06-23 | $71,26 | -3,44 % | $71,34 | $74,70 | $71,26 | 14,40K |
| 2026-06-22 | $73,80 | -0,89 % | $73,91 | $76,20 | $72,97 | 37,00K |
| 2026-06-18 | $74,46 | +5,83 % | $71,98 | $74,69 | $69,54 | 17,60K |
| 2026-06-17 | $70,36 | -3,44 % | $71,79 | $72,48 | $70,10 | 26,10K |
| 2026-06-16 | $72,87 | -1,29 % | $73,01 | $76,00 | $71,90 | 50,90K |
| 2026-06-15 | $73,82 | +0,52 % | $73,00 | $74,33 | $71,63 | 33,90K |
| 2026-06-12 | $73,44 | -2,47 % | $76,88 | $76,88 | $71,50 | 44,70K |
| 2026-06-11 | $75,30 | +2,45 % | $75,99 | $76,99 | $71,74 | 45,00K |
| 2026-06-10 | $73,50 | -3,57 % | $76,80 | $76,80 | $70,45 | 21,50K |
| 2026-06-09 | $76,22 | -4,72 % | $80,98 | $80,99 | $73,04 | 42,60K |
| 2026-06-08 | $80,00 | +2,59 % | $77,80 | $80,78 | $75,50 | 59,50K |
| 2026-06-05 | $77,98 | +4,85 % | $73,80 | $79,26 | $73,80 | 23,70K |
| 2026-06-04 | $74,37 | +4,01 % | $70,25 | $75,75 | $70,25 | 69,00K |
| 2026-06-03 | $71,50 | -3,02 % | $73,20 | $77,98 | $71,50 | 27,00K |
| 2026-06-02 | $73,73 | +4,73 % | $72,00 | $74,54 | $71,22 | 13,10K |
| 2026-06-01 | $70,40 | -4,68 % | $71,94 | $75,45 | $66,00 | 40,00K |
| 2026-05-29 | $73,86 | -1,89 % | $78,76 | $81,53 | $72,45 | 38,90K |
| 2026-05-28 | $75,28 | +2,01 % | $74,00 | $77,00 | $67,50 | 77,80K |
| 2026-05-27 | $73,80 | -0,94 % | $75,39 | $77,24 | $72,30 | 29,10K |