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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78,96 | +1,66 % | $78,19 | $79,81 | $78,19 | 21,72K |
| 2026-09-30 | $77,67 | +2,49 % | $75,78 | $78,22 | $75,54 | 326,60K |
| 2026-09-29 | $75,78 | -0,17 % | $75,36 | $76,46 | $74,93 | 214,90K |
| 2026-09-28 | $75,91 | -1,20 % | $76,78 | $76,96 | $75,00 | 266,10K |
| 2026-09-25 | $76,83 | -3,75 % | $79,65 | $79,65 | $76,63 | 308,80K |
| 2026-09-24 | $79,82 | +2,02 % | $78,67 | $79,98 | $78,54 | 243,30K |
| 2026-09-23 | $78,24 | +2,31 % | $76,46 | $79,59 | $75,72 | 254,50K |
| 2026-09-22 | $76,47 | -2,62 % | $79,63 | $80,11 | $76,16 | 365,90K |
| 2026-09-21 | $78,53 | -1,64 % | $79,87 | $79,87 | $78,51 | 274,00K |
| 2026-09-18 | $79,84 | -0,72 % | $79,81 | $79,87 | $76,96 | 1,09M |
| 2026-09-17 | $80,42 | -1,34 % | $81,41 | $82,19 | $80,16 | 254,50K |
| 2026-09-16 | $81,51 | -1,94 % | $82,47 | $83,81 | $80,48 | 398,20K |
| 2026-09-15 | $83,12 | +0,47 % | $82,30 | $85,14 | $81,79 | 190,20K |
| 2026-09-14 | $82,73 | +1,31 % | $82,74 | $84,78 | $81,97 | 287,40K |
| 2026-09-11 | $81,66 | +0,78 % | $81,82 | $82,12 | $81,17 | 317,40K |
| 2026-09-10 | $81,03 | -0,80 % | $81,90 | $82,25 | $80,85 | 300,60K |
| 2026-09-09 | $81,68 | +0,29 % | $80,99 | $81,77 | $80,27 | 281,90K |
| 2026-09-08 | $81,44 | -0,18 % | $81,23 | $81,66 | $80,00 | 169,30K |
| 2026-09-04 | $81,59 | -0,38 % | $80,46 | $81,91 | $79,89 | 220,20K |
| 2026-09-03 | $81,90 | -0,33 % | $82,77 | $82,82 | $80,86 | 245,10K |
| 2026-09-02 | $82,17 | -1,38 % | $83,41 | $84,06 | $81,96 | 271,30K |
| 2026-09-01 | $83,32 | +0,58 % | $82,48 | $84,70 | $82,48 | 355,60K |
| 2026-08-31 | $82,84 | -2,13 % | $84,47 | $85,19 | $82,80 | 227,70K |
| 2026-08-28 | $84,64 | -1,10 % | $86,08 | $86,76 | $84,01 | 203,50K |
| 2026-08-27 | $85,58 | +0,32 % | $84,75 | $86,37 | $84,14 | 197,40K |
| 2026-08-26 | $85,31 | -0,84 % | $85,33 | $86,57 | $84,47 | 211,40K |
| 2026-08-25 | $86,03 | +2,42 % | $83,24 | $86,68 | $82,86 | 285,20K |
| 2026-08-24 | $84,00 | +0,70 % | $83,49 | $85,86 | $83,49 | 155,90K |
| 2026-08-21 | $83,42 | +1,26 % | $82,60 | $83,59 | $81,18 | 239,90K |
| 2026-08-20 | $82,38 | -0,47 % | $82,05 | $83,30 | $81,67 | 155,20K |
| 2026-08-19 | $82,77 | +0,99 % | $82,61 | $83,79 | $81,54 | 244,10K |
| 2026-08-18 | $81,96 | +1,57 % | $81,93 | $82,92 | $80,97 | 187,00K |
| 2026-08-17 | $80,69 | -1,99 % | $81,41 | $81,80 | $80,51 | 315,80K |
| 2026-08-14 | $82,33 | +0,32 % | $82,33 | $82,40 | $80,66 | 266,60K |
| 2026-08-13 | $82,07 | +2,56 % | $80,85 | $82,27 | $80,40 | 222,70K |
| 2026-08-12 | $80,02 | +0,05 % | $79,48 | $80,10 | $77,85 | 296,20K |
| 2026-08-11 | $79,98 | -1,80 % | $80,67 | $81,97 | $79,86 | 210,20K |
| 2026-08-10 | $81,45 | -4,04 % | $84,00 | $85,02 | $81,24 | 289,10K |
| 2026-08-07 | $84,88 | +2,93 % | $82,31 | $85,15 | $81,60 | 308,10K |
| 2026-08-06 | $82,46 | -1,32 % | $83,56 | $83,80 | $77,81 | 454,20K |
| 2026-08-05 | $83,56 | -0,18 % | $84,59 | $84,95 | $83,19 | 216,20K |
| 2026-08-04 | $83,71 | +0,01 % | $82,17 | $84,11 | $82,17 | 296,50K |
| 2026-08-03 | $83,70 | +2,07 % | $83,24 | $84,71 | $82,80 | 272,70K |
| 2026-07-31 | $82,00 | -3,62 % | $84,01 | $86,58 | $80,69 | 292,00K |
| 2026-07-30 | $85,08 | -2,90 % | $87,48 | $89,73 | $84,72 | 636,40K |
| 2026-07-29 | $87,62 | +7,65 % | $78,29 | $87,86 | $78,29 | 724,60K |
| 2026-07-28 | $81,39 | +3,62 % | $79,24 | $81,93 | $78,42 | 447,60K |
| 2026-07-27 | $78,55 | +3,85 % | $76,09 | $78,93 | $76,09 | 246,80K |
| 2026-07-24 | $75,64 | +0,85 % | $75,51 | $76,04 | $75,01 | 134,30K |
| 2026-07-23 | $75,00 | +1,43 % | $73,37 | $75,13 | $73,37 | 222,60K |
| 2026-07-22 | $73,94 | -2,12 % | $75,65 | $76,11 | $72,91 | 291,20K |
| 2026-07-21 | $75,54 | -0,28 % | $74,91 | $75,99 | $73,76 | 290,90K |
| 2026-07-20 | $75,75 | -1,02 % | $76,53 | $76,94 | $75,50 | 181,60K |
| 2026-07-17 | $76,53 | -1,49 % | $77,48 | $77,70 | $75,63 | 225,70K |
| 2026-07-16 | $77,69 | +2,48 % | $76,33 | $78,54 | $73,96 | 353,60K |
| 2026-07-15 | $75,81 | -9,84 % | $83,75 | $83,75 | $75,42 | 731,90K |
| 2026-07-14 | $84,08 | -1,91 % | $84,86 | $85,83 | $83,24 | 249,40K |
| 2026-07-13 | $85,72 | +1,83 % | $83,93 | $86,02 | $83,93 | 246,60K |
| 2026-07-10 | $84,18 | +0,84 % | $84,01 | $84,49 | $83,29 | 157,80K |
| 2026-07-09 | $83,48 | +0,85 % | $82,06 | $83,86 | $81,99 | 276,10K |
| 2026-07-08 | $82,78 | -1,38 % | $83,87 | $84,25 | $82,67 | 200,30K |
| 2026-07-07 | $83,94 | +2,05 % | $83,48 | $84,37 | $82,60 | 358,40K |
| 2026-07-06 | $82,25 | +1,57 % | $80,23 | $82,89 | $79,93 | 223,40K |
| 2026-07-02 | $80,98 | +2,26 % | $79,60 | $81,35 | $79,00 | 187,80K |
| 2026-07-01 | $79,19 | +3,35 % | $77,32 | $80,00 | $76,59 | 215,80K |
| 2026-06-30 | $76,62 | -0,62 % | $76,99 | $77,58 | $76,48 | 217,10K |
| 2026-06-29 | $77,10 | -2,22 % | $78,49 | $79,00 | $76,98 | 342,70K |
| 2026-06-26 | $78,85 | +2,92 % | $76,98 | $79,66 | $76,80 | 669,00K |
| 2026-06-25 | $76,61 | -0,39 % | $77,07 | $78,38 | $76,23 | 156,00K |
| 2026-06-24 | $76,91 | -0,30 % | $77,14 | $78,01 | $76,31 | 222,80K |
| 2026-06-23 | $77,14 | +0,90 % | $77,23 | $77,99 | $76,24 | 439,00K |
| 2026-06-22 | $76,45 | +1,49 % | $75,21 | $76,92 | $74,79 | 354,10K |
| 2026-06-18 | $75,33 | +0,21 % | $75,19 | $75,59 | $74,13 | 540,50K |
| 2026-06-17 | $75,17 | -0,13 % | $74,91 | $75,77 | $74,43 | 216,70K |
| 2026-06-16 | $75,27 | +1,67 % | $74,51 | $75,80 | $74,40 | 297,50K |
| 2026-06-15 | $74,03 | -4,37 % | $76,88 | $77,38 | $73,02 | 377,20K |
| 2026-06-12 | $77,41 | -3,06 % | $79,84 | $80,04 | $77,34 | 257,00K |
| 2026-06-11 | $79,85 | -2,05 % | $81,51 | $81,69 | $79,78 | 227,50K |
| 2026-06-10 | $81,52 | +1,25 % | $80,95 | $82,90 | $79,80 | 211,30K |
| 2026-06-09 | $80,51 | -0,41 % | $80,74 | $82,15 | $79,72 | 290,20K |
| 2026-06-08 | $80,84 | -0,91 % | $80,86 | $82,39 | $80,76 | 139,80K |
| 2026-06-05 | $81,58 | +1,29 % | $81,13 | $82,51 | $81,13 | 187,30K |
| 2026-06-04 | $80,54 | +1,88 % | $79,97 | $82,15 | $79,91 | 223,20K |
| 2026-06-03 | $79,05 | -0,14 % | $78,26 | $79,14 | $77,63 | 176,50K |
| 2026-06-02 | $79,16 | -0,29 % | $78,94 | $80,00 | $78,05 | 190,50K |
| 2026-06-01 | $79,39 | +3,44 % | $76,78 | $79,40 | $76,04 | 254,00K |
| 2026-05-29 | $76,75 | -0,58 % | $77,20 | $77,94 | $76,48 | 243,40K |
| 2026-05-28 | $77,20 | -0,12 % | $77,35 | $78,50 | $76,57 | 196,00K |
| 2026-05-27 | $77,29 | -0,69 % | $77,52 | $78,76 | $76,15 | 409,10K |
| 2026-05-26 | $77,83 | -0,85 % | $78,01 | $78,80 | $76,97 | 177,60K |