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 | $77,07 | -0,67 % | $77,41 | $78,10 | $76,80 | 1,23M |
| 2026-09-29 | $77,59 | -0,53 % | $77,61 | $77,96 | $76,84 | 1,22M |
| 2026-09-28 | $78,00 | -0,78 % | $77,93 | $78,47 | $77,12 | 1,44M |
| 2026-09-25 | $78,61 | +0,14 % | $78,63 | $79,36 | $78,35 | 945,80K |
| 2026-09-24 | $78,50 | -1,53 % | $79,72 | $80,59 | $78,28 | 1,43M |
| 2026-09-23 | $79,72 | +0,58 % | $79,03 | $80,30 | $78,67 | 1,53M |
| 2026-09-22 | $79,26 | -1,42 % | $80,90 | $80,90 | $78,82 | 2,31M |
| 2026-09-21 | $80,40 | +0,59 % | $80,01 | $80,79 | $79,57 | 1,18M |
| 2026-09-18 | $79,93 | -0,14 % | $79,95 | $80,39 | $78,90 | 3,51M |
| 2026-09-17 | $80,04 | -0,63 % | $80,51 | $80,51 | $79,70 | 1,52M |
| 2026-09-16 | $80,55 | -0,91 % | $80,66 | $81,22 | $79,74 | 1,39M |
| 2026-09-15 | $81,29 | +0,09 % | $80,45 | $81,86 | $80,10 | 1,45M |
| 2026-09-14 | $81,22 | +1,18 % | $81,57 | $82,06 | $80,49 | 1,10M |
| 2026-09-11 | $80,27 | +1,71 % | $79,21 | $80,48 | $78,86 | 1,44M |
| 2026-09-10 | $78,92 | -0,53 % | $79,18 | $79,45 | $78,74 | 1,28M |
| 2026-09-09 | $79,34 | -1,38 % | $80,45 | $80,75 | $78,91 | 1,53M |
| 2026-09-08 | $80,45 | -3,83 % | $82,60 | $82,77 | $80,39 | 1,99M |
| 2026-09-04 | $83,65 | -1,16 % | $83,05 | $84,02 | $82,18 | 2,06M |
| 2026-09-03 | $84,63 | +2,52 % | $83,43 | $84,96 | $83,17 | 1,93M |
| 2026-09-02 | $82,55 | +0,78 % | $82,90 | $84,00 | $81,91 | 1,98M |
| 2026-09-01 | $81,91 | -1,28 % | $82,40 | $83,27 | $81,78 | 1,32M |
| 2026-08-31 | $82,97 | -0,54 % | $83,08 | $83,54 | $82,55 | 1,90M |
| 2026-08-28 | $83,42 | -0,06 % | $83,59 | $84,00 | $83,27 | 1,10M |
| 2026-08-27 | $83,47 | +0,51 % | $83,03 | $84,50 | $82,83 | 1,89M |
| 2026-08-26 | $83,05 | +0,07 % | $82,44 | $83,27 | $82,05 | 1,09M |
| 2026-08-25 | $82,99 | -0,66 % | $83,34 | $83,80 | $82,45 | 1,12M |
| 2026-08-24 | $83,54 | +0,71 % | $83,04 | $84,21 | $82,94 | 1,28M |
| 2026-08-21 | $82,95 | +1,01 % | $82,08 | $83,24 | $81,63 | 2,05M |
| 2026-08-20 | $82,12 | -0,19 % | $82,03 | $82,85 | $81,93 | 1,05M |
| 2026-08-19 | $82,28 | +2,17 % | $81,47 | $83,24 | $81,05 | 1,48M |
| 2026-08-18 | $80,53 | +0,91 % | $80,81 | $81,82 | $80,32 | 1,13M |
| 2026-08-17 | $79,80 | -2,09 % | $80,62 | $81,17 | $79,67 | 1,16M |
| 2026-08-14 | $81,50 | -0,66 % | $82,37 | $82,37 | $80,57 | 1,18M |
| 2026-08-13 | $82,04 | +2,37 % | $80,62 | $82,33 | $80,14 | 1,45M |
| 2026-08-12 | $80,14 | +0,36 % | $78,65 | $80,29 | $78,18 | 1,28M |
| 2026-08-11 | $79,85 | +0,10 % | $79,03 | $80,16 | $78,90 | 1,42M |
| 2026-08-10 | $79,77 | +0,68 % | $78,37 | $79,84 | $78,37 | 1,19M |
| 2026-08-07 | $79,23 | -0,76 % | $79,84 | $80,57 | $79,18 | 1,50M |
| 2026-08-06 | $79,84 | +0,85 % | $79,21 | $79,95 | $78,69 | 1,55M |
| 2026-08-05 | $79,17 | -2,33 % | $81,81 | $82,15 | $79,08 | 2,80M |
| 2026-08-04 | $81,06 | +2,12 % | $78,26 | $81,24 | $78,26 | 3,57M |
| 2026-08-03 | $79,38 | +3,02 % | $77,73 | $79,46 | $77,54 | 2,37M |
| 2026-07-31 | $77,05 | -0,16 % | $76,61 | $77,43 | $75,89 | 2,13M |
| 2026-07-30 | $77,17 | -1,46 % | $77,08 | $77,77 | $75,77 | 1,77M |
| 2026-07-29 | $78,31 | +0,53 % | $78,00 | $80,00 | $77,60 | 1,96M |
| 2026-07-28 | $77,90 | +3,81 % | $76,54 | $78,76 | $76,31 | 2,60M |
| 2026-07-27 | $75,04 | +1,57 % | $74,30 | $76,08 | $73,59 | 2,19M |
| 2026-07-24 | $73,88 | +10,35 % | $72,25 | $75,46 | $71,21 | 3,48M |
| 2026-07-23 | $66,95 | -0,10 % | $66,92 | $67,20 | $66,23 | 2,10M |
| 2026-07-22 | $67,02 | -1,33 % | $68,62 | $68,85 | $66,39 | 1,58M |
| 2026-07-21 | $67,92 | -2,29 % | $68,60 | $68,90 | $67,60 | 1,70M |
| 2026-07-20 | $69,51 | -0,07 % | $69,48 | $70,12 | $68,74 | 2,32M |
| 2026-07-17 | $69,56 | -1,43 % | $70,92 | $71,40 | $69,35 | 1,80M |
| 2026-07-16 | $70,57 | +2,89 % | $69,42 | $70,83 | $69,20 | 1,78M |
| 2026-07-15 | $68,59 | +2,70 % | $67,37 | $69,08 | $67,03 | 1,89M |
| 2026-07-14 | $66,79 | -1,87 % | $67,01 | $67,45 | $66,45 | 1,37M |
| 2026-07-13 | $68,06 | +2,16 % | $67,20 | $68,42 | $67,16 | 1,05M |
| 2026-07-10 | $66,62 | -0,16 % | $67,19 | $67,51 | $66,23 | 1,83M |
| 2026-07-09 | $66,73 | +2,00 % | $65,32 | $66,83 | $64,22 | 2,06M |
| 2026-07-08 | $65,42 | -1,33 % | $66,30 | $67,03 | $65,16 | 1,77M |
| 2026-07-07 | $66,30 | +1,50 % | $66,64 | $67,48 | $66,04 | 1,36M |
| 2026-07-06 | $65,32 | -0,31 % | $65,42 | $65,85 | $64,62 | 1,23M |
| 2026-07-02 | $65,52 | +2,52 % | $64,50 | $65,77 | $64,25 | 1,60M |
| 2026-07-01 | $63,91 | +3,00 % | $61,91 | $64,18 | $61,91 | 2,29M |
| 2026-06-30 | $62,05 | -1,41 % | $62,50 | $63,41 | $61,40 | 2,07M |
| 2026-06-29 | $62,94 | -1,13 % | $64,58 | $64,58 | $62,26 | 2,01M |
| 2026-06-26 | $63,66 | +1,02 % | $64,03 | $64,22 | $63,20 | 3,34M |
| 2026-06-25 | $63,02 | -4,47 % | $65,97 | $66,11 | $62,99 | 1,81M |
| 2026-06-24 | $65,97 | -0,32 % | $66,18 | $67,50 | $65,91 | 1,46M |
| 2026-06-23 | $66,18 | +1,61 % | $65,66 | $66,23 | $65,47 | 1,30M |
| 2026-06-22 | $65,13 | -0,44 % | $65,27 | $65,39 | $64,40 | 2,16M |
| 2026-06-18 | $65,42 | -1,42 % | $66,34 | $66,34 | $64,37 | 3,29M |
| 2026-06-17 | $66,36 | -2,67 % | $67,48 | $68,75 | $66,09 | 1,62M |
| 2026-06-16 | $68,18 | +1,13 % | $67,81 | $68,24 | $67,05 | 1,76M |
| 2026-06-15 | $67,42 | -0,38 % | $67,93 | $68,82 | $66,96 | 1,94M |
| 2026-06-12 | $67,68 | -0,09 % | $67,80 | $68,35 | $66,58 | 2,45M |
| 2026-06-11 | $67,74 | -0,75 % | $67,59 | $68,24 | $67,00 | 2,26M |
| 2026-06-10 | $68,25 | -0,64 % | $68,25 | $68,90 | $67,48 | 2,56M |
| 2026-06-09 | $68,69 | +0,72 % | $67,38 | $69,39 | $66,90 | 2,23M |
| 2026-06-08 | $68,20 | -2,45 % | $69,47 | $69,55 | $68,06 | 2,33M |
| 2026-06-05 | $69,91 | +0,73 % | $69,40 | $70,23 | $69,40 | 2,96M |
| 2026-06-04 | $69,40 | +2,10 % | $69,28 | $70,47 | $68,44 | 2,92M |
| 2026-06-03 | $67,97 | -0,37 % | $68,19 | $68,19 | $66,97 | 2,67M |
| 2026-06-02 | $68,22 | -1,24 % | $68,16 | $68,43 | $67,48 | 2,75M |
| 2026-06-01 | $69,08 | +2,31 % | $67,25 | $69,64 | $67,00 | 2,63M |
| 2026-05-29 | $67,52 | +2,13 % | $66,11 | $67,73 | $65,78 | 3,94M |
| 2026-05-28 | $66,11 | +0,56 % | $65,40 | $66,55 | $65,15 | 2,94M |
| 2026-05-27 | $65,74 | -1,50 % | $66,62 | $67,25 | $65,34 | 2,16M |
| 2026-05-26 | $66,74 | -0,45 % | $66,28 | $67,02 | $65,69 | 1,99M |
| 2026-05-22 | $67,04 | +0,13 % | $66,77 | $67,61 | $66,51 | 1,95M |