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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,77 | +1,25 % | $65,10 | $65,94 | $63,81 | 39,30K |
| 2026-09-30 | $64,96 | -2,39 % | $66,61 | $67,37 | $64,69 | 59,90K |
| 2026-09-29 | $66,55 | -0,06 % | $66,98 | $67,31 | $65,38 | 84,30K |
| 2026-09-28 | $66,59 | -0,49 % | $66,82 | $67,50 | $65,75 | 67,70K |
| 2026-09-25 | $66,92 | +1,73 % | $65,89 | $67,22 | $65,76 | 88,20K |
| 2026-09-24 | $65,78 | -1,79 % | $67,22 | $67,33 | $65,50 | 95,20K |
| 2026-09-23 | $66,98 | -0,56 % | $65,61 | $67,46 | $65,61 | 71,90K |
| 2026-09-22 | $67,36 | +0,25 % | $68,28 | $68,56 | $66,43 | 86,60K |
| 2026-09-21 | $67,19 | -0,58 % | $68,30 | $68,85 | $67,07 | 29,10K |
| 2026-09-18 | $67,58 | -1,34 % | $67,51 | $68,47 | $66,75 | 132,00K |
| 2026-09-17 | $68,50 | -0,04 % | $68,91 | $70,00 | $67,39 | 78,70K |
| 2026-09-16 | $68,53 | -0,38 % | $69,37 | $69,84 | $67,89 | 68,00K |
| 2026-09-15 | $68,79 | -3,04 % | $70,87 | $70,87 | $68,70 | 42,40K |
| 2026-09-14 | $70,95 | -0,60 % | $70,65 | $72,30 | $69,79 | 77,80K |
| 2026-09-11 | $71,38 | +0,42 % | $72,10 | $72,59 | $70,62 | 77,00K |
| 2026-09-10 | $71,08 | -1,50 % | $72,07 | $72,63 | $70,72 | 84,30K |
| 2026-09-09 | $72,16 | -2,93 % | $73,58 | $74,39 | $71,38 | 67,80K |
| 2026-09-08 | $74,34 | -1,98 % | $75,22 | $75,89 | $73,55 | 82,20K |
| 2026-09-04 | $75,84 | +1,91 % | $73,24 | $76,44 | $73,24 | 82,60K |
| 2026-09-03 | $74,42 | +1,85 % | $73,07 | $75,58 | $73,07 | 97,70K |
| 2026-09-02 | $73,07 | +5,62 % | $69,59 | $74,00 | $69,28 | 161,10K |
| 2026-09-01 | $69,18 | -1,37 % | $69,26 | $70,58 | $66,90 | 94,60K |
| 2026-08-31 | $70,14 | -6,53 % | $73,62 | $74,02 | $69,31 | 100,50K |
| 2026-08-28 | $75,04 | +6,76 % | $70,32 | $75,63 | $70,32 | 121,20K |
| 2026-08-27 | $70,29 | -3,39 % | $71,97 | $72,93 | $70,12 | 87,50K |
| 2026-08-26 | $72,76 | -7,98 % | $93,00 | $93,00 | $68,18 | 274,60K |
| 2026-08-25 | $79,07 | +1,80 % | $77,67 | $79,50 | $77,55 | 71,80K |
| 2026-08-24 | $77,67 | -5,04 % | $81,79 | $81,79 | $76,75 | 79,40K |
| 2026-08-21 | $81,79 | +3,00 % | $80,30 | $81,86 | $79,80 | 81,10K |
| 2026-08-20 | $79,41 | -1,43 % | $80,51 | $80,65 | $77,95 | 59,20K |
| 2026-08-19 | $80,56 | -1,49 % | $82,00 | $82,60 | $80,39 | 57,30K |
| 2026-08-18 | $81,78 | +0,05 % | $81,94 | $84,25 | $80,30 | 181,10K |
| 2026-08-17 | $81,74 | -1,92 % | $82,60 | $82,80 | $81,00 | 48,10K |
| 2026-08-14 | $83,34 | +3,14 % | $81,00 | $83,79 | $80,20 | 104,80K |
| 2026-08-13 | $80,80 | -1,08 % | $82,42 | $82,42 | $80,07 | 101,50K |
| 2026-08-12 | $81,68 | -2,14 % | $83,23 | $84,60 | $80,83 | 106,90K |
| 2026-08-11 | $83,47 | +0,06 % | $84,30 | $87,29 | $83,02 | 100,30K |
| 2026-08-10 | $83,42 | -3,44 % | $86,00 | $86,43 | $82,67 | 82,70K |
| 2026-08-07 | $86,39 | -0,50 % | $86,18 | $88,31 | $86,08 | 46,10K |
| 2026-08-06 | $86,82 | -2,41 % | $88,50 | $89,61 | $86,18 | 80,00K |
| 2026-08-05 | $88,96 | +0,54 % | $89,26 | $90,29 | $87,51 | 55,30K |
| 2026-08-04 | $88,48 | +1,94 % | $87,64 | $89,54 | $86,28 | 97,10K |
| 2026-08-03 | $86,80 | -1,24 % | $88,00 | $90,53 | $85,94 | 72,90K |
| 2026-07-31 | $87,89 | -0,57 % | $88,13 | $88,80 | $82,99 | 84,50K |
| 2026-07-30 | $88,39 | -1,66 % | $91,23 | $91,23 | $87,74 | 85,70K |
| 2026-07-29 | $89,88 | +1,43 % | $88,31 | $91,97 | $88,31 | 88,90K |
| 2026-07-28 | $88,61 | +1,22 % | $88,56 | $89,70 | $84,71 | 117,30K |
| 2026-07-27 | $87,54 | +2,05 % | $86,91 | $88,13 | $84,50 | 81,40K |
| 2026-07-24 | $85,78 | -0,05 % | $85,40 | $87,09 | $84,96 | 56,00K |
| 2026-07-23 | $85,82 | +0,99 % | $83,31 | $85,82 | $82,46 | 96,80K |
| 2026-07-22 | $84,98 | +0,09 % | $84,48 | $85,72 | $83,05 | 80,90K |
| 2026-07-21 | $84,90 | +4,18 % | $82,06 | $85,88 | $82,06 | 76,50K |
| 2026-07-20 | $81,49 | -1,06 % | $82,79 | $83,52 | $80,66 | 107,30K |
| 2026-07-17 | $82,36 | -1,16 % | $81,93 | $84,80 | $78,93 | 75,80K |
| 2026-07-16 | $83,33 | +0,04 % | $82,87 | $84,89 | $81,15 | 80,20K |
| 2026-07-15 | $83,30 | +3,20 % | $81,87 | $83,31 | $80,99 | 87,00K |
| 2026-07-14 | $80,72 | -0,48 % | $81,62 | $82,69 | $79,51 | 79,00K |
| 2026-07-13 | $81,11 | +3,62 % | $77,77 | $81,35 | $77,77 | 109,50K |
| 2026-07-10 | $78,28 | +0,66 % | $77,42 | $80,15 | $73,37 | 47,20K |
| 2026-07-09 | $77,77 | +2,23 % | $76,37 | $78,22 | $75,71 | 90,50K |
| 2026-07-08 | $76,07 | +0,58 % | $75,03 | $77,42 | $74,04 | 128,30K |
| 2026-07-07 | $75,63 | -2,11 % | $77,82 | $77,82 | $75,37 | 70,20K |
| 2026-07-06 | $77,26 | -0,75 % | $77,84 | $79,15 | $74,30 | 94,60K |
| 2026-07-02 | $77,84 | -5,87 % | $82,69 | $83,29 | $76,95 | 87,90K |
| 2026-07-01 | $82,69 | +1,52 % | $81,45 | $84,26 | $79,09 | 83,20K |
| 2026-06-30 | $81,45 | -0,39 % | $81,77 | $81,87 | $79,23 | 122,00K |
| 2026-06-29 | $81,77 | -1,05 % | $82,33 | $86,00 | $80,72 | 173,70K |
| 2026-06-26 | $82,64 | +2,30 % | $80,05 | $85,00 | $79,64 | 307,20K |
| 2026-06-25 | $80,78 | +0,29 % | $80,40 | $81,51 | $79,85 | 131,00K |
| 2026-06-24 | $80,55 | +0,12 % | $80,51 | $81,50 | $79,44 | 56,50K |
| 2026-06-23 | $80,45 | +1,51 % | $79,10 | $80,62 | $78,64 | 46,80K |
| 2026-06-22 | $79,25 | -0,71 % | $80,06 | $81,38 | $79,25 | 46,70K |
| 2026-06-18 | $79,82 | +2,98 % | $78,92 | $80,00 | $77,23 | 78,60K |
| 2026-06-17 | $77,51 | -0,78 % | $77,40 | $80,21 | $77,00 | 91,90K |
| 2026-06-16 | $78,12 | -0,75 % | $78,00 | $80,69 | $77,82 | 48,50K |
| 2026-06-15 | $78,71 | -0,97 % | $80,24 | $80,85 | $78,44 | 58,30K |
| 2026-06-12 | $79,48 | +0,88 % | $78,68 | $81,30 | $77,34 | 117,60K |
| 2026-06-11 | $78,79 | +1,65 % | $77,60 | $79,34 | $76,95 | 78,30K |
| 2026-06-10 | $77,51 | -0,03 % | $77,53 | $80,12 | $77,05 | 77,20K |
| 2026-06-09 | $77,53 | -0,53 % | $77,96 | $80,89 | $76,46 | 54,50K |
| 2026-06-08 | $77,94 | +0,81 % | $78,47 | $79,22 | $76,67 | 48,70K |
| 2026-06-05 | $77,31 | -3,01 % | $78,55 | $79,35 | $77,21 | 73,20K |
| 2026-06-04 | $79,71 | +1,93 % | $78,54 | $80,12 | $77,33 | 70,00K |
| 2026-06-03 | $78,20 | +0,54 % | $76,76 | $79,76 | $75,50 | 70,30K |
| 2026-06-02 | $77,78 | -1,46 % | $78,93 | $79,65 | $77,12 | 74,90K |
| 2026-06-01 | $78,93 | -1,29 % | $78,76 | $81,09 | $74,84 | 144,40K |
| 2026-05-29 | $79,96 | +0,93 % | $78,40 | $81,68 | $77,27 | 101,70K |
| 2026-05-28 | $79,22 | +5,54 % | $78,63 | $82,60 | $78,21 | 122,80K |
| 2026-05-27 | $75,06 | +1,20 % | $74,11 | $78,01 | $74,07 | 117,90K |
| 2026-05-26 | $74,17 | +2,39 % | $72,40 | $74,44 | $72,40 | 54,50K |