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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $68,73 | -0,01 % | $68,68 | $72,04 | $67,92 | 2,77M |
| 2026-09-29 | $68,74 | -1,70 % | $70,91 | $71,24 | $68,54 | 675,60K |
| 2026-09-28 | $69,93 | -3,14 % | $71,67 | $72,45 | $68,92 | 113,20K |
| 2026-09-25 | $72,20 | +4,21 % | $70,48 | $73,06 | $70,12 | 1,17M |
| 2026-09-24 | $69,28 | -0,09 % | $68,72 | $70,57 | $67,28 | 1,46M |
| 2026-09-23 | $69,34 | +0,03 % | $70,64 | $71,40 | $68,87 | 459,20K |
| 2026-09-22 | $69,32 | +0,71 % | $68,95 | $69,69 | $67,80 | 999,00K |
| 2026-09-21 | $68,83 | +4,35 % | $67,78 | $69,74 | $67,69 | 368,90K |
| 2026-09-18 | $65,96 | -2,41 % | $66,66 | $66,97 | $64,76 | 944,90K |
| 2026-09-17 | $67,59 | +8,53 % | $65,05 | $68,50 | $64,96 | 1,10M |
| 2026-09-16 | $62,28 | +2,91 % | $61,10 | $62,82 | $60,28 | 26,80K |
| 2026-09-15 | $60,52 | -2,87 % | $62,38 | $63,15 | $60,52 | 277,40K |
| 2026-09-14 | $62,31 | -7,47 % | $61,91 | $64,30 | $61,91 | 438,00K |
| 2026-09-11 | $67,34 | +6,32 % | $63,45 | $67,80 | $63,45 | 1,55M |
| 2026-09-10 | $63,34 | -3,53 % | $64,14 | $65,89 | $63,28 | 502,60K |
| 2026-09-09 | $65,66 | -2,78 % | $67,11 | $67,11 | $65,34 | 725,20K |
| 2026-09-08 | $67,54 | +1,29 % | $66,63 | $69,33 | $66,63 | 2,33M |
| 2026-09-04 | $66,68 | +4,27 % | $63,75 | $68,33 | $63,75 | 629,30K |
| 2026-09-03 | $63,95 | +2,08 % | $62,41 | $64,31 | $60,88 | 128,30K |
| 2026-09-02 | $62,65 | +1,00 % | $63,28 | $63,50 | $60,66 | 72,00K |
| 2026-09-01 | $62,03 | -1,26 % | $61,98 | $62,40 | $60,77 | 60,90K |
| 2026-08-31 | $62,82 | +0,06 % | $61,72 | $63,34 | $61,40 | 285,30K |
| 2026-08-28 | $62,78 | -3,16 % | $64,11 | $65,25 | $62,69 | 76,90K |
| 2026-08-27 | $64,83 | +2,50 % | $64,00 | $65,55 | $63,34 | 906,40K |
| 2026-08-26 | $63,25 | -2,17 % | $63,60 | $64,37 | $62,96 | 43,40K |
| 2026-08-25 | $64,65 | +8,20 % | $62,00 | $64,83 | $62,00 | 133,00K |
| 2026-08-24 | $59,75 | -5,07 % | $62,12 | $62,12 | $58,56 | 1,25M |
| 2026-08-21 | $62,94 | +1,88 % | $62,92 | $63,10 | $62,04 | 36,20K |
| 2026-08-20 | $61,78 | -0,23 % | $63,89 | $64,41 | $60,67 | 125,80K |
| 2026-08-19 | $61,92 | -2,20 % | $62,48 | $63,46 | $60,77 | 191,30K |
| 2026-08-18 | $63,31 | -1,94 % | $62,41 | $64,06 | $61,72 | 848,50K |
| 2026-08-17 | $64,56 | -3,50 % | $66,61 | $66,61 | $63,79 | 662,00K |
| 2026-08-14 | $66,90 | +0,59 % | $67,38 | $67,87 | $65,09 | 320,50K |
| 2026-08-13 | $66,51 | +3,57 % | $65,02 | $71,00 | $65,02 | 2,06M |
| 2026-08-12 | $64,22 | +16,24 % | $59,82 | $64,77 | $59,22 | 3,30M |
| 2026-08-11 | $55,25 | +0,35 % | $55,53 | $56,13 | $54,34 | 634,30K |
| 2026-08-10 | $55,06 | +1,40 % | $55,94 | $57,57 | $54,78 | 280,20K |
| 2026-08-07 | $54,30 | +3,94 % | $52,68 | $54,65 | $52,68 | 41,60K |
| 2026-08-06 | $52,24 | -2,06 % | $52,68 | $54,12 | $51,95 | 97,20K |
| 2026-08-05 | $53,34 | -3,54 % | $54,84 | $55,03 | $53,27 | 523,80K |
| 2026-08-04 | $55,30 | +9,20 % | $52,17 | $55,94 | $51,63 | 1,96M |
| 2026-08-03 | $50,64 | +0,54 % | $49,90 | $51,12 | $49,00 | 33,70K |
| 2026-07-31 | $50,37 | +2,11 % | $50,53 | $51,28 | $48,77 | 1,02M |
| 2026-07-30 | $49,33 | +6,36 % | $48,39 | $49,92 | $47,98 | 428,80K |
| 2026-07-29 | $46,38 | -8,10 % | $49,01 | $49,56 | $46,27 | 39,30K |
| 2026-07-28 | $50,47 | -2,90 % | $50,21 | $50,78 | $48,39 | 200,40K |
| 2026-07-27 | $51,98 | -1,52 % | $53,95 | $54,22 | $50,75 | 734,70K |
| 2026-07-24 | $52,78 | -3,05 % | $53,52 | $54,53 | $51,69 | 383,80K |
| 2026-07-23 | $54,44 | +1,70 % | $53,73 | $56,40 | $53,66 | 748,00K |
| 2026-07-22 | $53,53 | +16,72 % | $50,50 | $55,57 | $50,33 | 4,30M |
| 2026-07-21 | $45,86 | +5,26 % | $44,32 | $45,94 | $44,15 | 748,90K |
| 2026-07-20 | $43,57 | -0,27 % | $44,20 | $44,22 | $43,35 | 1,15M |
| 2026-07-17 | $43,69 | -2,04 % | $43,73 | $45,07 | $42,92 | 255,80K |
| 2026-07-16 | $44,60 | -7,10 % | $47,61 | $47,61 | $44,56 | 275,10K |
| 2026-07-15 | $48,01 | -1,82 % | $49,84 | $49,95 | $47,11 | 78,80K |
| 2026-07-14 | $48,90 | -0,04 % | $49,40 | $49,57 | $48,54 | 612,40K |
| 2026-07-13 | $48,92 | -1,96 % | $48,71 | $49,60 | $48,09 | 1,15M |
| 2026-07-10 | $49,90 | +0,24 % | $50,11 | $50,91 | $49,77 | 499,30K |
| 2026-07-09 | $49,78 | +0,44 % | $50,67 | $51,26 | $49,78 | 1,09M |
| 2026-07-08 | $49,56 | +5,83 % | $47,89 | $49,73 | $47,01 | 176,80K |
| 2026-07-07 | $46,83 | -2,90 % | $47,32 | $47,77 | $45,87 | 558,50K |
| 2026-07-06 | $48,23 | -0,23 % | $48,68 | $49,12 | $47,84 | 211,70K |
| 2026-07-02 | $48,34 | -1,51 % | $50,05 | $51,17 | $47,44 | 218,90K |
| 2026-07-01 | $49,08 | -5,54 % | $51,20 | $51,20 | $48,86 | 2,09M |
| 2026-06-30 | $51,96 | +5,05 % | $50,52 | $52,21 | $50,20 | 10,88M |
| 2026-06-29 | $49,46 | -7,84 % | $54,00 | $54,30 | $49,04 | 1,94M |
| 2026-06-26 | $53,67 | -1,99 % | $54,08 | $54,66 | $52,83 | 421,40K |
| 2026-06-25 | $54,76 | -2,04 % | $56,21 | $56,89 | $54,42 | 1,12M |
| 2026-06-24 | $55,90 | -2,60 % | $58,22 | $58,61 | $54,51 | 1,30M |
| 2026-06-23 | $57,39 | -4,86 % | $58,28 | $58,64 | $56,49 | 652,10K |
| 2026-06-22 | $60,32 | +12,73 % | $56,49 | $62,38 | $56,49 | 2,21M |
| 2026-06-18 | $53,51 | +8,63 % | $50,59 | $53,56 | $50,51 | 923,90K |
| 2026-06-17 | $49,26 | -3,18 % | $52,00 | $52,00 | $49,18 | 2,30M |
| 2026-06-16 | $50,88 | -5,60 % | $53,37 | $53,37 | $50,88 | 532,40K |
| 2026-06-15 | $53,90 | +1,99 % | $54,67 | $55,55 | $53,00 | 3,16M |
| 2026-06-12 | $52,85 | -0,28 % | $51,00 | $54,66 | $51,00 | 3,82M |
| 2026-06-11 | $53,00 | — | $50,75 | $53,00 | $50,05 | 50,81M |