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 | $74,99 | +1,12 % | $74,65 | $75,95 | $74,50 | 67,89K |
| 2026-09-30 | $74,16 | -0,67 % | $76,00 | $76,05 | $74,16 | 243,00K |
| 2026-09-29 | $74,66 | -0,65 % | $75,51 | $75,99 | $73,90 | 87,10K |
| 2026-09-28 | $75,15 | +0,35 % | $75,39 | $76,00 | $74,50 | 165,30K |
| 2026-09-25 | $74,89 | +1,77 % | $75,00 | $76,00 | $74,00 | 131,30K |
| 2026-09-24 | $73,59 | +0,46 % | $72,70 | $73,99 | $72,70 | 69,20K |
| 2026-09-23 | $73,25 | -1,82 % | $74,41 | $75,45 | $72,45 | 89,40K |
| 2026-09-22 | $74,61 | -2,19 % | $76,28 | $77,00 | $74,54 | 173,30K |
| 2026-09-21 | $76,28 | +1,14 % | $77,19 | $77,20 | $75,85 | 170,60K |
| 2026-09-18 | $75,42 | +7,97 % | $70,01 | $75,50 | $70,00 | 163,60K |
| 2026-09-17 | $69,85 | +1,72 % | $69,43 | $70,19 | $69,18 | 92,70K |
| 2026-09-16 | $68,67 | -3,38 % | $71,34 | $73,04 | $66,40 | 150,10K |
| 2026-09-15 | $71,07 | -6,08 % | $73,70 | $73,70 | $71,00 | 66,70K |
| 2026-09-14 | $75,67 | -0,43 % | $76,01 | $77,00 | $75,55 | 176,20K |
| 2026-09-11 | $76,00 | -0,01 % | $76,01 | $77,78 | $74,50 | 96,40K |
| 2026-09-10 | $76,01 | -0,38 % | $75,80 | $76,89 | $75,78 | 32,50K |
| 2026-09-09 | $76,30 | -2,37 % | $78,75 | $78,75 | $76,00 | 53,70K |
| 2026-09-08 | $78,15 | +0,49 % | $77,67 | $78,75 | $77,28 | 37,40K |
| 2026-09-04 | $77,77 | +0,87 % | $76,70 | $78,75 | $76,20 | 95,80K |
| 2026-09-03 | $77,10 | +3,82 % | $74,60 | $77,82 | $74,20 | 93,60K |
| 2026-09-02 | $74,26 | +1,37 % | $72,68 | $74,34 | $72,68 | 40,80K |
| 2026-09-01 | $73,26 | +0,84 % | $72,04 | $73,50 | $72,02 | 63,30K |
| 2026-08-31 | $72,65 | +1,28 % | $71,60 | $73,00 | $71,36 | 139,60K |
| 2026-08-28 | $71,73 | -2,74 % | $73,62 | $73,90 | $71,21 | 75,90K |
| 2026-08-27 | $73,75 | -0,27 % | $73,90 | $74,72 | $73,55 | 116,60K |
| 2026-08-26 | $73,95 | +0,78 % | $73,34 | $74,23 | $72,70 | 66,90K |
| 2026-08-25 | $73,38 | +0,87 % | $72,70 | $73,94 | $72,36 | 85,00K |
| 2026-08-24 | $72,75 | +0,68 % | $72,01 | $73,97 | $71,50 | 119,20K |
| 2026-08-21 | $72,26 | +3,66 % | $70,45 | $73,39 | $70,30 | 191,90K |
| 2026-08-20 | $69,71 | +2,17 % | $69,98 | $70,25 | $69,19 | 96,60K |
| 2026-08-19 | $68,23 | +3,72 % | $67,07 | $69,24 | $66,65 | 94,80K |
| 2026-08-18 | $65,78 | -4,18 % | $68,05 | $68,74 | $65,78 | 127,80K |
| 2026-08-17 | $68,65 | +0,07 % | $68,01 | $69,00 | $67,81 | 61,30K |
| 2026-08-14 | $68,60 | +2,51 % | $66,90 | $69,02 | $66,47 | 115,40K |
| 2026-08-13 | $66,92 | -1,66 % | $67,52 | $68,00 | $66,50 | 56,50K |
| 2026-08-12 | $68,05 | -0,44 % | $68,53 | $68,53 | $67,97 | 48,30K |
| 2026-08-11 | $68,35 | +1,17 % | $67,60 | $68,37 | $67,60 | 45,70K |
| 2026-08-10 | $67,56 | +0,76 % | $67,64 | $68,20 | $67,50 | 97,30K |
| 2026-08-07 | $67,05 | +2,76 % | $65,62 | $67,05 | $65,44 | 52,80K |
| 2026-08-06 | $65,25 | +0,52 % | $64,80 | $65,50 | $64,18 | 65,50K |
| 2026-08-05 | $64,91 | +2,71 % | $62,72 | $64,91 | $62,70 | 135,50K |
| 2026-08-04 | $63,20 | +2,27 % | $62,14 | $63,37 | $61,80 | 123,50K |
| 2026-08-03 | $61,80 | +3,76 % | $60,03 | $62,53 | $59,69 | 123,50K |
| 2026-07-31 | $59,56 | -5,49 % | $63,02 | $63,02 | $58,91 | 246,80K |
| 2026-07-30 | $63,02 | +0,19 % | $62,31 | $63,75 | $62,10 | 70,70K |
| 2026-07-29 | $62,90 | +0,70 % | $62,50 | $63,08 | $61,52 | 53,90K |
| 2026-07-28 | $62,46 | +0,50 % | $62,07 | $63,10 | $61,35 | 41,50K |
| 2026-07-27 | $62,15 | +2,63 % | $61,03 | $62,90 | $61,03 | 59,00K |
| 2026-07-24 | $60,56 | -0,90 % | $61,00 | $62,20 | $60,56 | 67,80K |
| 2026-07-23 | $61,11 | -1,89 % | $61,71 | $62,70 | $61,02 | 59,50K |
| 2026-07-22 | $62,29 | -0,76 % | $62,72 | $63,10 | $62,29 | 37,80K |
| 2026-07-21 | $62,77 | +2,65 % | $61,80 | $63,11 | $61,80 | 45,10K |
| 2026-07-20 | $61,15 | -0,94 % | $61,98 | $63,25 | $61,00 | 88,60K |
| 2026-07-17 | $61,73 | +1,15 % | $60,40 | $61,83 | $60,00 | 90,30K |
| 2026-07-16 | $61,03 | -0,60 % | $61,37 | $61,72 | $60,84 | 78,80K |
| 2026-07-15 | $61,40 | +0,67 % | $61,95 | $62,38 | $61,03 | 59,30K |
| 2026-07-14 | $60,99 | +1,04 % | $60,77 | $61,25 | $60,43 | 37,10K |
| 2026-07-13 | $60,36 | -0,97 % | $60,59 | $60,82 | $60,00 | 64,60K |
| 2026-07-10 | $60,95 | +0,93 % | $61,92 | $61,92 | $60,26 | 79,10K |
| 2026-07-09 | $60,39 | -0,05 % | $61,01 | $61,50 | $58,76 | 58,10K |
| 2026-07-08 | $60,42 | -2,00 % | $60,92 | $61,00 | $60,25 | 43,20K |
| 2026-07-07 | $61,65 | -2,13 % | $63,22 | $63,50 | $60,00 | 92,80K |
| 2026-07-06 | $62,99 | +2,49 % | $61,00 | $63,12 | $60,92 | 84,80K |
| 2026-07-02 | $61,46 | +1,29 % | $63,20 | $63,75 | $60,17 | 146,30K |
| 2026-07-01 | $60,68 | +3,16 % | $59,21 | $62,74 | $59,00 | 185,70K |
| 2026-06-30 | $58,82 | -1,13 % | $59,37 | $59,40 | $56,50 | 271,00K |
| 2026-06-29 | $59,49 | +10,60 % | $57,89 | $59,96 | $56,16 | 313,70K |
| 2026-06-26 | $53,79 | +4,00 % | $50,01 | $54,75 | $49,80 | 301,10K |
| 2026-06-25 | $51,72 | -6,74 % | $56,47 | $57,81 | $50,65 | 455,20K |
| 2026-06-24 | $55,46 | -8,10 % | $60,08 | $60,35 | $55,00 | 384,90K |
| 2026-06-23 | $60,35 | +0,25 % | $59,89 | $61,30 | $59,26 | 118,20K |
| 2026-06-22 | $60,20 | -0,55 % | $63,09 | $63,30 | $59,71 | 119,30K |
| 2026-06-18 | $60,53 | -5,20 % | $64,00 | $64,90 | $59,57 | 500,20K |
| 2026-06-17 | $63,85 | -0,68 % | $64,19 | $65,73 | $63,63 | 142,20K |
| 2026-06-16 | $64,29 | -5,68 % | $68,00 | $68,75 | $64,29 | 168,90K |
| 2026-06-15 | $68,16 | -2,03 % | $68,50 | $69,30 | $67,88 | 118,70K |
| 2026-06-12 | $69,57 | +2,02 % | $68,97 | $69,80 | $68,50 | 114,70K |
| 2026-06-11 | $68,20 | +1,99 % | $67,01 | $68,64 | $66,65 | 104,40K |
| 2026-06-10 | $66,87 | +1,23 % | $66,10 | $67,59 | $66,10 | 64,30K |
| 2026-06-09 | $66,06 | -2,32 % | $67,90 | $68,66 | $66,00 | 158,70K |
| 2026-06-08 | $67,63 | +3,41 % | $67,90 | $69,00 | $67,08 | 145,60K |
| 2026-06-05 | $65,40 | -4,18 % | $68,01 | $68,50 | $64,00 | 341,30K |
| 2026-06-04 | $68,25 | +0,16 % | $68,14 | $69,54 | $68,00 | 150,10K |
| 2026-06-03 | $68,14 | -2,28 % | $69,67 | $70,39 | $68,14 | 187,60K |
| 2026-06-02 | $69,73 | -2,20 % | $71,00 | $71,30 | $69,50 | 196,50K |
| 2026-06-01 | $71,30 | +1,47 % | $70,63 | $71,45 | $70,27 | 173,90K |
| 2026-05-29 | $70,27 | -3,86 % | $72,52 | $73,75 | $70,27 | 706,80K |
| 2026-05-28 | $73,09 | -0,53 % | $73,48 | $73,85 | $72,51 | 103,70K |
| 2026-05-27 | $73,48 | -0,54 % | $73,61 | $73,96 | $73,15 | 64,60K |
| 2026-05-26 | $73,88 | +0,14 % | $74,03 | $74,68 | $73,12 | 118,30K |