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 | $85,48 | -2,91 % | $87,73 | $89,71 | $84,43 | 6,07M |
| 2026-09-29 | $88,04 | +0,51 % | $88,46 | $89,54 | $86,12 | 3,31M |
| 2026-09-28 | $87,59 | -1,96 % | $89,40 | $89,88 | $85,69 | 3,37M |
| 2026-09-25 | $89,34 | +1,74 % | $87,95 | $90,90 | $86,73 | 4,61M |
| 2026-09-24 | $87,81 | -3,98 % | $91,15 | $91,66 | $87,39 | 3,91M |
| 2026-09-23 | $91,45 | +1,66 % | $90,21 | $92,80 | $89,40 | 5,03M |
| 2026-09-22 | $89,96 | +1,37 % | $88,88 | $90,84 | $88,09 | 4,50M |
| 2026-09-21 | $88,74 | -0,02 % | $89,66 | $91,83 | $88,13 | 4,41M |
| 2026-09-18 | $88,76 | -2,80 % | $92,05 | $92,05 | $87,48 | 22,11M |
| 2026-09-17 | $91,32 | +6,69 % | $86,76 | $91,46 | $84,44 | 7,35M |
| 2026-09-16 | $85,59 | -4,90 % | $89,38 | $89,38 | $85,22 | 8,19M |
| 2026-09-15 | $90,00 | +13,55 % | $80,54 | $90,31 | $79,43 | 12,95M |
| 2026-09-14 | $79,26 | -10,29 % | $86,06 | $86,73 | $79,04 | 11,16M |
| 2026-09-11 | $88,35 | +5,14 % | $84,27 | $92,30 | $83,95 | 11,13M |
| 2026-09-10 | $84,03 | +9,79 % | $76,11 | $85,89 | $74,79 | 11,33M |
| 2026-09-09 | $76,54 | +1,54 % | $75,27 | $76,66 | $74,18 | 4,76M |
| 2026-09-08 | $75,38 | +1,84 % | $75,00 | $75,85 | $73,50 | 6,84M |
| 2026-09-04 | $74,02 | +3,52 % | $71,09 | $74,80 | $71,09 | 4,81M |
| 2026-09-03 | $71,50 | -0,24 % | $71,15 | $72,65 | $70,27 | 4,02M |
| 2026-09-02 | $71,67 | +6,32 % | $66,39 | $73,26 | $66,39 | 7,52M |
| 2026-09-01 | $67,41 | +0,60 % | $66,00 | $67,84 | $64,65 | 5,31M |
| 2026-08-31 | $67,01 | +1,85 % | $66,43 | $67,70 | $64,86 | 20,03M |
| 2026-08-28 | $65,79 | -2,33 % | $67,35 | $67,68 | $64,47 | 4,83M |
| 2026-08-27 | $67,36 | +1,11 % | $67,00 | $68,11 | $66,03 | 4,64M |
| 2026-08-26 | $66,62 | +1,40 % | $65,75 | $66,67 | $64,65 | 3,08M |
| 2026-08-25 | $65,70 | -1,73 % | $66,97 | $66,97 | $63,06 | 4,95M |
| 2026-08-24 | $66,86 | -0,42 % | $66,61 | $67,22 | $65,46 | 3,64M |
| 2026-08-21 | $67,14 | -1,18 % | $67,92 | $68,58 | $66,18 | 6,95M |
| 2026-08-20 | $67,94 | -0,79 % | $67,94 | $70,00 | $67,37 | 3,42M |
| 2026-08-19 | $68,48 | +1,56 % | $67,74 | $70,23 | $67,51 | 5,53M |
| 2026-08-18 | $67,43 | -0,44 % | $66,77 | $68,03 | $64,80 | 5,70M |
| 2026-08-17 | $67,73 | -2,71 % | $69,41 | $70,33 | $67,61 | 3,69M |
| 2026-08-14 | $69,62 | -0,20 % | $70,40 | $70,41 | $67,67 | 3,81M |
| 2026-08-13 | $69,76 | +0,11 % | $69,14 | $70,32 | $69,01 | 4,14M |
| 2026-08-12 | $69,68 | +1,98 % | $68,61 | $69,93 | $67,23 | 4,52M |
| 2026-08-11 | $68,33 | -0,67 % | $69,00 | $70,30 | $67,70 | 4,19M |
| 2026-08-10 | $68,79 | -2,59 % | $70,62 | $70,75 | $68,67 | 5,50M |
| 2026-08-07 | $70,62 | +5,66 % | $67,46 | $70,66 | $67,13 | 3,50M |
| 2026-08-06 | $66,84 | -0,22 % | $66,33 | $68,00 | $66,12 | 3,74M |
| 2026-08-05 | $66,99 | +0,30 % | $66,56 | $67,80 | $65,38 | 5,16M |
| 2026-08-04 | $66,79 | +8,97 % | $62,11 | $67,23 | $61,69 | 5,82M |
| 2026-08-03 | $61,29 | -1,59 % | $60,90 | $61,63 | $59,92 | 5,51M |
| 2026-07-31 | $62,28 | -0,32 % | $63,34 | $63,34 | $60,42 | 6,20M |
| 2026-07-30 | $62,48 | +2,11 % | $61,32 | $62,54 | $59,86 | 8,54M |
| 2026-07-29 | $61,19 | -5,40 % | $58,59 | $64,08 | $57,50 | 17,00M |
| 2026-07-28 | $64,68 | +1,95 % | $63,85 | $65,52 | $62,63 | 8,13M |
| 2026-07-27 | $63,44 | +5,36 % | $60,29 | $63,70 | $60,24 | 5,44M |
| 2026-07-24 | $60,21 | -0,43 % | $60,23 | $61,41 | $59,95 | 4,81M |
| 2026-07-23 | $60,47 | -4,26 % | $62,40 | $62,90 | $59,73 | 5,45M |
| 2026-07-22 | $63,16 | +0,33 % | $62,43 | $63,89 | $62,25 | 3,32M |
| 2026-07-21 | $62,95 | +5,27 % | $61,68 | $63,43 | $61,15 | 5,78M |
| 2026-07-20 | $59,80 | +0,76 % | $60,02 | $60,40 | $58,98 | 4,00M |
| 2026-07-17 | $59,35 | +2,98 % | $56,71 | $59,58 | $56,71 | 5,82M |
| 2026-07-16 | $57,63 | +0,21 % | $56,66 | $57,73 | $55,55 | 5,77M |
| 2026-07-15 | $57,51 | +1,64 % | $57,20 | $57,98 | $55,43 | 4,26M |
| 2026-07-14 | $56,58 | -2,85 % | $59,25 | $59,82 | $56,46 | 4,48M |
| 2026-07-13 | $58,24 | -3,54 % | $59,85 | $60,49 | $57,82 | 4,18M |
| 2026-07-10 | $60,38 | +0,72 % | $59,26 | $61,31 | $59,17 | 3,36M |
| 2026-07-09 | $59,95 | +2,50 % | $60,11 | $61,24 | $58,78 | 4,96M |
| 2026-07-08 | $58,49 | -2,13 % | $59,28 | $59,52 | $57,21 | 7,46M |
| 2026-07-07 | $59,76 | -3,47 % | $60,37 | $61,65 | $59,19 | 5,31M |
| 2026-07-06 | $61,91 | -1,04 % | $63,00 | $64,46 | $61,72 | 4,34M |
| 2026-07-02 | $62,56 | -5,11 % | $66,25 | $67,81 | $62,00 | 6,22M |
| 2026-07-01 | $65,93 | -2,76 % | $67,17 | $68,57 | $65,47 | 6,48M |
| 2026-06-30 | $67,80 | +0,13 % | $67,25 | $69,40 | $67,02 | 4,96M |
| 2026-06-29 | $67,71 | -0,43 % | $68,50 | $68,56 | $65,09 | 4,35M |
| 2026-06-26 | $68,00 | -2,77 % | $68,02 | $69,12 | $66,64 | 8,31M |
| 2026-06-25 | $69,94 | -2,04 % | $73,25 | $74,58 | $68,47 | 4,59M |
| 2026-06-24 | $71,40 | -2,78 % | $73,54 | $73,63 | $69,31 | 6,63M |
| 2026-06-23 | $73,44 | -3,60 % | $72,88 | $75,10 | $71,98 | 8,50M |
| 2026-06-22 | $76,18 | +5,15 % | $72,90 | $79,20 | $71,82 | 8,01M |
| 2026-06-18 | $72,45 | +4,42 % | $71,41 | $72,77 | $68,49 | 9,41M |
| 2026-06-17 | $69,38 | -2,86 % | $72,26 | $72,89 | $69,27 | 3,92M |
| 2026-06-16 | $71,42 | -6,35 % | $75,29 | $75,88 | $71,20 | 4,96M |
| 2026-06-15 | $76,26 | +3,10 % | $75,78 | $76,72 | $73,60 | 4,38M |
| 2026-06-12 | $73,97 | +1,70 % | $72,35 | $74,19 | $71,27 | 2,26M |
| 2026-06-11 | $72,73 | +3,47 % | $71,10 | $73,16 | $70,21 | 4,75M |
| 2026-06-10 | $70,29 | -4,45 % | $72,56 | $73,69 | $70,23 | 3,99M |
| 2026-06-09 | $73,56 | -2,40 % | $75,91 | $77,29 | $69,37 | 5,88M |
| 2026-06-08 | $75,37 | +2,45 % | $75,34 | $78,89 | $74,18 | 5,97M |
| 2026-06-05 | $73,57 | -7,96 % | $78,00 | $78,37 | $72,80 | 7,17M |
| 2026-06-04 | $79,93 | -0,91 % | $79,11 | $81,87 | $78,80 | 3,77M |
| 2026-06-03 | $80,66 | +1,95 % | $79,00 | $82,41 | $77,36 | 3,35M |
| 2026-06-02 | $79,12 | +4,81 % | $77,19 | $80,63 | $75,84 | 6,93M |
| 2026-06-01 | $75,49 | -3,03 % | $77,80 | $77,81 | $74,16 | 4,87M |
| 2026-05-29 | $77,85 | -4,37 % | $82,43 | $83,71 | $77,61 | 5,41M |
| 2026-05-28 | $81,41 | +3,47 % | $78,65 | $82,08 | $77,90 | 4,24M |
| 2026-05-27 | $78,68 | -5,68 % | $84,08 | $85,18 | $78,15 | 5,35M |
| 2026-05-26 | $83,42 | +1,21 % | $82,70 | $84,79 | $80,00 | 6,02M |
| 2026-05-22 | $82,42 | +12,08 % | $73,59 | $82,46 | $73,59 | 5,34M |