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 | $72,61 | -0,51 % | $73,75 | $73,75 | $72,61 | 140,50K |
| 2026-09-29 | $72,98 | +0,59 % | $73,11 | $73,70 | $72,87 | 68,50K |
| 2026-09-28 | $72,55 | -1,59 % | $73,50 | $74,00 | $71,90 | 124,40K |
| 2026-09-25 | $73,72 | +2,25 % | $72,75 | $73,94 | $72,21 | 173,30K |
| 2026-09-24 | $72,10 | -1,50 % | $72,72 | $72,72 | $71,55 | 93,70K |
| 2026-09-23 | $73,20 | -0,03 % | $73,12 | $73,53 | $72,55 | 45,50K |
| 2026-09-22 | $73,22 | -1,55 % | $74,25 | $74,82 | $73,12 | 36,10K |
| 2026-09-21 | $74,37 | +0,24 % | $74,72 | $74,95 | $74,00 | 96,50K |
| 2026-09-18 | $74,19 | +3,62 % | $72,00 | $74,28 | $71,78 | 156,90K |
| 2026-09-17 | $71,60 | +1,40 % | $71,34 | $72,08 | $70,50 | 86,30K |
| 2026-09-16 | $70,61 | -1,93 % | $72,00 | $72,10 | $70,61 | 105,50K |
| 2026-09-15 | $72,00 | -4,43 % | $72,25 | $72,84 | $71,81 | 135,60K |
| 2026-09-14 | $75,34 | -0,45 % | $75,25 | $76,02 | $75,24 | 136,90K |
| 2026-09-11 | $75,68 | +0,73 % | $75,30 | $75,89 | $75,24 | 87,40K |
| 2026-09-10 | $75,13 | +0,16 % | $75,00 | $75,65 | $74,92 | 48,70K |
| 2026-09-09 | $75,01 | -0,69 % | $75,69 | $76,02 | $74,95 | 39,60K |
| 2026-09-08 | $75,53 | -0,49 % | $75,33 | $76,25 | $75,33 | 68,30K |
| 2026-09-04 | $75,90 | +0,07 % | $74,90 | $76,17 | $74,17 | 86,20K |
| 2026-09-03 | $75,85 | +3,53 % | $73,46 | $75,91 | $73,11 | 142,70K |
| 2026-09-02 | $73,26 | +0,57 % | $73,00 | $73,46 | $72,62 | 37,40K |
| 2026-09-01 | $72,85 | +0,48 % | $72,47 | $73,06 | $71,85 | 75,80K |
| 2026-08-31 | $72,50 | +0,62 % | $72,21 | $72,94 | $71,25 | 122,80K |
| 2026-08-28 | $72,05 | -2,42 % | $73,51 | $73,51 | $71,87 | 55,40K |
| 2026-08-27 | $73,84 | +1,11 % | $73,10 | $74,27 | $73,10 | 158,90K |
| 2026-08-26 | $73,03 | -0,26 % | $73,22 | $73,44 | $72,62 | 67,00K |
| 2026-08-25 | $73,22 | +0,73 % | $72,39 | $73,70 | $71,85 | 179,90K |
| 2026-08-24 | $72,69 | +0,26 % | $72,01 | $73,15 | $71,60 | 245,10K |
| 2026-08-21 | $72,50 | +2,40 % | $72,00 | $72,50 | $71,11 | 138,70K |
| 2026-08-20 | $70,80 | +2,24 % | $70,00 | $71,39 | $69,50 | 107,90K |
| 2026-08-19 | $69,25 | +1,21 % | $68,51 | $69,84 | $68,51 | 89,90K |
| 2026-08-18 | $68,42 | -0,45 % | $68,68 | $69,37 | $68,41 | 74,40K |
| 2026-08-17 | $68,73 | +1,33 % | $67,77 | $69,25 | $67,76 | 83,20K |
| 2026-08-14 | $67,83 | -1,22 % | $68,25 | $68,59 | $67,50 | 75,80K |
| 2026-08-13 | $68,67 | +0,72 % | $68,10 | $68,83 | $67,83 | 72,00K |
| 2026-08-12 | $68,18 | 0,00 % | $68,32 | $68,75 | $67,47 | 37,60K |
| 2026-08-11 | $68,18 | +1,49 % | $67,08 | $68,27 | $66,81 | 63,80K |
| 2026-08-10 | $67,18 | +1,79 % | $66,03 | $67,26 | $65,22 | 76,90K |
| 2026-08-07 | $66,00 | +4,45 % | $63,50 | $66,25 | $63,50 | 120,70K |
| 2026-08-06 | $63,19 | +0,51 % | $62,99 | $63,25 | $62,15 | 47,80K |
| 2026-08-05 | $62,87 | +2,46 % | $61,36 | $63,00 | $61,29 | 200,20K |
| 2026-08-04 | $61,36 | +2,97 % | $59,90 | $61,74 | $59,61 | 306,30K |
| 2026-08-03 | $59,59 | +2,94 % | $58,19 | $60,59 | $58,19 | 164,50K |
| 2026-07-31 | $57,89 | -3,76 % | $60,38 | $60,94 | $57,50 | 268,00K |
| 2026-07-30 | $60,15 | -0,76 % | $60,21 | $61,37 | $60,02 | 57,10K |
| 2026-07-29 | $60,61 | +1,29 % | $60,00 | $60,63 | $59,48 | 94,70K |
| 2026-07-28 | $59,84 | -0,56 % | $60,22 | $60,50 | $59,67 | 268,80K |
| 2026-07-27 | $60,18 | +0,05 % | $60,25 | $61,74 | $60,18 | 158,60K |
| 2026-07-24 | $60,15 | -0,31 % | $60,10 | $60,90 | $59,92 | 64,40K |
| 2026-07-23 | $60,34 | -0,67 % | $60,59 | $60,71 | $59,91 | 95,50K |
| 2026-07-22 | $60,75 | -1,36 % | $61,18 | $61,75 | $60,69 | 40,20K |
| 2026-07-21 | $61,59 | -0,13 % | $61,90 | $62,69 | $61,20 | 158,90K |
| 2026-07-20 | $61,67 | +2,77 % | $60,35 | $61,67 | $60,01 | 76,20K |
| 2026-07-17 | $60,01 | +0,37 % | $59,59 | $60,39 | $59,17 | 62,40K |
| 2026-07-16 | $59,79 | -1,42 % | $60,24 | $61,50 | $59,74 | 62,70K |
| 2026-07-15 | $60,65 | +0,31 % | $61,50 | $61,90 | $60,01 | 131,90K |
| 2026-07-14 | $60,46 | +0,93 % | $60,22 | $60,84 | $60,07 | 53,40K |
| 2026-07-13 | $59,90 | -1,42 % | $60,76 | $60,76 | $59,67 | 56,00K |
| 2026-07-10 | $60,76 | -0,41 % | $61,30 | $61,88 | $60,40 | 44,70K |
| 2026-07-09 | $61,01 | +0,26 % | $61,00 | $61,58 | $60,87 | 44,90K |
| 2026-07-08 | $60,85 | -1,35 % | $61,00 | $62,35 | $60,32 | 62,90K |
| 2026-07-07 | $61,68 | -1,26 % | $62,13 | $62,98 | $61,48 | 59,80K |
| 2026-07-06 | $62,47 | +2,48 % | $61,22 | $63,25 | $61,22 | 204,30K |
| 2026-07-02 | $60,96 | +1,14 % | $62,56 | $63,97 | $59,75 | 114,30K |
| 2026-07-01 | $60,27 | +7,09 % | $56,92 | $62,28 | $56,80 | 290,40K |
| 2026-06-30 | $56,28 | +0,05 % | $55,79 | $56,80 | $53,53 | 236,80K |
| 2026-06-29 | $56,25 | +5,18 % | $58,30 | $58,70 | $55,40 | 440,80K |
| 2026-06-26 | $53,48 | +6,96 % | $49,12 | $53,80 | $49,00 | 309,50K |
| 2026-06-25 | $50,00 | -9,84 % | $55,46 | $56,20 | $49,80 | 580,00K |
| 2026-06-24 | $55,46 | -10,19 % | $61,75 | $61,82 | $54,51 | 452,90K |
| 2026-06-23 | $61,75 | -2,17 % | $62,40 | $62,78 | $61,00 | 84,20K |
| 2026-06-22 | $63,12 | +1,48 % | $63,49 | $67,49 | $63,12 | 156,20K |
| 2026-06-18 | $62,20 | -5,56 % | $65,00 | $65,50 | $60,11 | 350,50K |
| 2026-06-17 | $65,86 | -1,55 % | $66,99 | $67,35 | $65,34 | 208,60K |
| 2026-06-16 | $66,90 | -1,95 % | $68,00 | $68,18 | $65,84 | 164,60K |
| 2026-06-15 | $68,23 | -4,57 % | $69,00 | $69,80 | $68,23 | 147,20K |
| 2026-06-12 | $71,50 | +0,58 % | $71,09 | $71,96 | $70,17 | 226,30K |
| 2026-06-11 | $71,09 | +4,41 % | $68,00 | $71,09 | $68,00 | 76,20K |
| 2026-06-10 | $68,09 | -0,19 % | $68,00 | $69,97 | $67,51 | 46,80K |
| 2026-06-09 | $68,22 | -0,63 % | $69,40 | $69,49 | $67,19 | 47,40K |
| 2026-06-08 | $68,65 | +1,40 % | $68,50 | $69,97 | $68,30 | 175,50K |
| 2026-06-05 | $67,70 | -3,29 % | $69,25 | $69,75 | $66,66 | 276,20K |
| 2026-06-04 | $70,00 | +1,17 % | $69,15 | $70,98 | $69,15 | 105,10K |
| 2026-06-03 | $69,19 | -1,07 % | $69,93 | $70,49 | $68,76 | 160,80K |
| 2026-06-02 | $69,93 | -1,32 % | $70,94 | $71,20 | $69,49 | 240,80K |
| 2026-06-01 | $70,87 | +1,08 % | $70,44 | $72,22 | $70,18 | 171,20K |
| 2026-05-29 | $70,11 | -3,43 % | $72,60 | $73,07 | $70,11 | 575,60K |
| 2026-05-28 | $72,60 | -1,25 % | $73,00 | $73,50 | $72,50 | 132,70K |
| 2026-05-27 | $73,52 | +0,16 % | $73,90 | $73,91 | $72,99 | 140,60K |
| 2026-05-26 | $73,40 | -0,26 % | $74,00 | $74,16 | $73,03 | 95,60K |
| 2026-05-22 | $73,59 | -0,08 % | $73,72 | $74,50 | $73,30 | 74,90K |