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 | $73,81 | -0,26 % | $74,00 | $74,00 | $73,75 | 700 |
| 2026-09-29 | $74,00 | 0,00 % | $74,00 | $74,00 | $74,00 | 0 |
| 2026-09-28 | $74,00 | +0,14 % | $73,71 | $74,00 | $73,71 | 600 |
| 2026-09-25 | $73,90 | -0,12 % | $73,97 | $73,97 | $73,75 | 2,10K |
| 2026-09-24 | $73,99 | 0,00 % | $73,99 | $73,99 | $73,99 | 400 |
| 2026-09-23 | $73,99 | -0,01 % | $73,75 | $73,99 | $73,75 | 600 |
| 2026-09-22 | $74,00 | +0,68 % | $73,97 | $74,00 | $73,97 | 1,30K |
| 2026-09-21 | $73,50 | -1,08 % | $74,12 | $74,68 | $73,50 | 1,60K |
| 2026-09-18 | $74,30 | +0,03 % | $74,34 | $74,54 | $74,30 | 1,00K |
| 2026-09-17 | $74,28 | +0,24 % | $74,41 | $74,64 | $74,28 | 1,30K |
| 2026-09-16 | $74,10 | +0,14 % | $74,10 | $74,10 | $74,10 | 400 |
| 2026-09-15 | $74,00 | +0,18 % | $74,15 | $74,74 | $73,75 | 2,50K |
| 2026-09-14 | $73,87 | -0,38 % | $74,21 | $74,21 | $73,75 | 2,30K |
| 2026-09-11 | $74,15 | -0,80 % | $74,20 | $74,20 | $73,60 | 3,70K |
| 2026-09-10 | $74,75 | +0,81 % | $74,20 | $74,75 | $74,20 | 1,80K |
| 2026-09-09 | $74,15 | -0,80 % | $73,76 | $74,15 | $73,75 | 900 |
| 2026-09-08 | $74,75 | +1,12 % | $74,72 | $74,75 | $74,72 | 400 |
| 2026-09-04 | $73,92 | -1,48 % | $74,00 | $74,00 | $72,71 | 1,80K |
| 2026-09-03 | $75,03 | -0,09 % | $75,25 | $75,25 | $75,03 | 4,00K |
| 2026-09-02 | $75,10 | +0,36 % | $75,13 | $75,25 | $75,01 | 5,00K |
| 2026-09-01 | $74,83 | -0,53 % | $75,13 | $75,13 | $73,85 | 2,70K |
| 2026-08-31 | $75,23 | +0,31 % | $75,00 | $75,23 | $75,00 | 3,80K |
| 2026-08-28 | $75,00 | -0,31 % | $75,24 | $75,24 | $75,00 | 1,40K |
| 2026-08-27 | $75,23 | +0,17 % | $74,95 | $75,24 | $74,95 | 6,50K |
| 2026-08-26 | $75,10 | -0,16 % | $75,22 | $75,22 | $75,10 | 2,60K |
| 2026-08-25 | $75,22 | +0,31 % | $75,02 | $75,22 | $75,00 | 2,60K |
| 2026-08-24 | $74,99 | +0,12 % | $75,22 | $75,22 | $74,99 | 2,10K |
| 2026-08-21 | $74,90 | -0,13 % | $75,00 | $75,00 | $74,90 | 800 |
| 2026-08-20 | $75,00 | +0,03 % | $74,69 | $75,00 | $74,69 | 2,80K |
| 2026-08-19 | $74,98 | +0,16 % | $74,99 | $74,99 | $74,98 | 200 |
| 2026-08-18 | $74,86 | -0,19 % | $74,65 | $74,86 | $74,65 | 800 |
| 2026-08-17 | $75,00 | +0,54 % | $75,00 | $75,00 | $75,00 | 600 |
| 2026-08-14 | $74,60 | -0,40 % | $74,60 | $74,60 | $74,60 | 700 |
| 2026-08-13 | $74,90 | -0,40 % | $74,30 | $75,00 | $74,30 | 2,10K |
| 2026-08-12 | $75,20 | +0,47 % | $74,90 | $75,26 | $74,90 | 26,40K |
| 2026-08-11 | $74,85 | -0,20 % | $75,00 | $75,00 | $74,85 | 2,30K |
| 2026-08-10 | $75,00 | 0,00 % | $75,00 | $75,00 | $75,00 | 0 |
| 2026-08-07 | $75,00 | -0,12 % | $73,54 | $75,05 | $73,54 | 1,20K |
| 2026-08-06 | $75,09 | 0,00 % | $74,85 | $75,09 | $74,55 | 1,80K |
| 2026-08-05 | $75,09 | +0,39 % | $74,80 | $75,09 | $74,80 | 1,90K |
| 2026-08-04 | $74,80 | +0,40 % | $74,92 | $75,04 | $74,80 | 2,00K |
| 2026-08-03 | $74,50 | -0,77 % | $74,55 | $74,55 | $74,50 | 800 |
| 2026-07-31 | $75,08 | +0,67 % | $74,72 | $75,09 | $74,72 | 7,80K |
| 2026-07-30 | $74,58 | -0,15 % | $74,09 | $74,73 | $74,09 | 3,20K |
| 2026-07-29 | $74,69 | +0,07 % | $74,04 | $74,85 | $74,04 | 2,30K |
| 2026-07-28 | $74,64 | +0,59 % | $74,24 | $74,82 | $74,23 | 2,00K |
| 2026-07-27 | $74,20 | +0,04 % | $74,50 | $74,80 | $74,20 | 1,60K |
| 2026-07-24 | $74,17 | +0,09 % | $74,83 | $74,85 | $74,17 | 2,10K |
| 2026-07-23 | $74,10 | -0,20 % | $74,10 | $75,09 | $74,10 | 2,60K |
| 2026-07-22 | $74,25 | 0,00 % | $74,25 | $74,25 | $74,25 | 0 |
| 2026-07-21 | $74,25 | -0,34 % | $74,00 | $74,25 | $73,75 | 2,10K |
| 2026-07-20 | $74,50 | -0,19 % | $74,04 | $74,91 | $74,04 | 1,90K |
| 2026-07-17 | $74,64 | +0,34 % | $74,64 | $74,64 | $74,64 | 700 |
| 2026-07-16 | $74,39 | -0,15 % | $74,22 | $74,69 | $72,92 | 4,30K |
| 2026-07-15 | $74,50 | -0,24 % | $73,87 | $74,56 | $73,50 | 4,00K |
| 2026-07-14 | $74,68 | 0,00 % | $74,68 | $74,68 | $74,68 | 700 |
| 2026-07-13 | $74,68 | +0,01 % | $73,86 | $75,08 | $73,60 | 1,00K |
| 2026-07-10 | $74,67 | +0,07 % | $74,77 | $74,80 | $74,05 | 3,70K |
| 2026-07-09 | $74,62 | +0,67 % | $74,03 | $74,96 | $74,03 | 5,10K |
| 2026-07-08 | $74,12 | +0,86 % | $73,65 | $74,12 | $73,60 | 1,60K |
| 2026-07-07 | $73,49 | +0,40 % | $73,11 | $73,49 | $72,90 | 11,70K |
| 2026-07-06 | $73,20 | -1,21 % | $74,19 | $74,64 | $73,20 | 3,70K |
| 2026-07-02 | $74,10 | -0,01 % | $72,50 | $74,15 | $72,50 | 400 |
| 2026-07-01 | $74,11 | +0,28 % | $74,42 | $74,90 | $74,01 | 3,10K |
| 2026-06-30 | $73,90 | -0,58 % | $74,55 | $74,60 | $73,84 | 21,30K |
| 2026-06-29 | $74,33 | -0,23 % | $74,25 | $74,43 | $74,25 | 2,30K |
| 2026-06-26 | $74,50 | -0,39 % | $74,69 | $74,69 | $74,50 | 4,90K |
| 2026-06-25 | $74,79 | -0,21 % | $75,06 | $75,06 | $74,51 | 3,60K |
| 2026-06-24 | $74,95 | -0,07 % | $74,98 | $74,98 | $74,90 | 2,60K |
| 2026-06-23 | $75,00 | -0,05 % | $75,06 | $75,08 | $74,70 | 3,20K |
| 2026-06-22 | $75,04 | -0,04 % | $74,81 | $75,04 | $74,74 | 3,70K |
| 2026-06-18 | $75,07 | +0,03 % | $75,14 | $75,14 | $74,90 | 3,30K |
| 2026-06-17 | $75,05 | +0,12 % | $75,00 | $75,05 | $75,00 | 1,30K |
| 2026-06-16 | $74,96 | -0,04 % | $74,99 | $75,00 | $74,96 | 1,00K |
| 2026-06-15 | $74,99 | +0,51 % | $74,80 | $74,99 | $74,80 | 1,30K |
| 2026-06-12 | $74,61 | -0,52 % | $74,85 | $75,02 | $74,61 | 2,40K |
| 2026-06-11 | $75,00 | -0,07 % | $74,79 | $75,08 | $74,79 | 2,00K |
| 2026-06-10 | $75,05 | +0,20 % | $74,79 | $75,08 | $74,79 | 1,50K |
| 2026-06-09 | $74,90 | -0,03 % | $74,78 | $74,90 | $74,73 | 1,50K |
| 2026-06-08 | $74,92 | +0,43 % | $74,63 | $75,08 | $74,25 | 11,00K |
| 2026-06-05 | $74,60 | +0,34 % | $74,33 | $74,60 | $74,16 | 2,60K |
| 2026-06-04 | $74,35 | -0,95 % | $74,20 | $74,90 | $73,45 | 5,60K |
| 2026-06-03 | $75,06 | +0,03 % | $75,02 | $75,06 | $74,99 | 4,90K |
| 2026-06-02 | $75,04 | +0,17 % | $74,95 | $75,04 | $74,95 | 2,60K |
| 2026-06-01 | $74,91 | +0,16 % | $74,93 | $75,04 | $74,86 | 2,90K |
| 2026-05-29 | $74,79 | -0,13 % | $75,03 | $75,03 | $74,79 | 7,20K |
| 2026-05-28 | $74,89 | 0,00 % | $74,89 | $74,89 | $74,89 | 0 |
| 2026-05-27 | $74,89 | +0,35 % | $74,96 | $74,96 | $74,89 | 1,10K |
| 2026-05-26 | $74,63 | -0,45 % | $74,78 | $74,78 | $74,63 | 1,10K |
| 2026-05-22 | $74,97 | 0,00 % | $74,97 | $74,97 | $74,97 | 0 |