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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78,61 | +2,50 % | $76,76 | $78,70 | $76,32 | 1,26M |
| 2026-09-29 | $76,69 | -0,16 % | $76,22 | $77,99 | $75,53 | 418,00K |
| 2026-09-28 | $76,81 | +1,48 % | $75,83 | $76,82 | $74,66 | 1,31M |
| 2026-09-25 | $75,69 | -0,36 % | $75,78 | $76,17 | $73,85 | 721,40K |
| 2026-09-24 | $75,96 | +2,25 % | $75,33 | $77,91 | $74,44 | 598,50K |
| 2026-09-23 | $74,29 | -3,62 % | $77,18 | $77,61 | $74,20 | 674,30K |
| 2026-09-22 | $77,08 | -0,49 % | $77,61 | $78,59 | $76,01 | 517,00K |
| 2026-09-21 | $77,46 | -0,81 % | $78,09 | $78,57 | $76,39 | 487,10K |
| 2026-09-18 | $78,09 | -1,19 % | $78,67 | $79,10 | $77,33 | 711,00K |
| 2026-09-17 | $79,03 | +1,79 % | $78,55 | $79,78 | $77,29 | 474,90K |
| 2026-09-16 | $77,64 | -0,75 % | $78,38 | $79,75 | $77,08 | 658,80K |
| 2026-09-15 | $78,23 | -2,15 % | $80,01 | $80,01 | $77,77 | 622,90K |
| 2026-09-14 | $79,95 | +0,81 % | $79,69 | $80,24 | $78,40 | 689,70K |
| 2026-09-11 | $79,31 | -2,23 % | $82,27 | $83,22 | $79,18 | 490,80K |
| 2026-09-10 | $81,12 | -1,99 % | $80,89 | $83,34 | $80,81 | 403,30K |
| 2026-09-09 | $82,77 | -5,10 % | $86,31 | $87,31 | $82,67 | 564,90K |
| 2026-09-08 | $87,22 | -3,92 % | $89,67 | $90,75 | $87,01 | 1,82M |
| 2026-09-04 | $90,78 | +9,10 % | $82,70 | $91,53 | $81,07 | 1,60M |
| 2026-09-03 | $83,21 | +0,54 % | $82,76 | $84,50 | $81,94 | 733,70K |
| 2026-09-02 | $82,76 | +11,76 % | $74,63 | $82,97 | $74,11 | 1,90M |
| 2026-09-01 | $74,05 | -0,26 % | $73,86 | $75,08 | $73,51 | 587,20K |
| 2026-08-31 | $74,24 | +3,46 % | $71,47 | $74,93 | $70,71 | 712,00K |
| 2026-08-28 | $71,76 | -0,22 % | $71,19 | $72,03 | $70,73 | 615,70K |
| 2026-08-27 | $71,92 | +1,80 % | $70,07 | $72,14 | $69,46 | 876,40K |
| 2026-08-26 | $70,65 | -1,12 % | $71,10 | $71,15 | $69,77 | 611,50K |
| 2026-08-25 | $71,45 | -1,87 % | $72,55 | $74,00 | $71,05 | 538,30K |
| 2026-08-24 | $72,81 | +0,15 % | $72,88 | $73,08 | $71,76 | 414,00K |
| 2026-08-21 | $72,70 | +1,69 % | $71,72 | $73,14 | $71,26 | 636,30K |
| 2026-08-20 | $71,49 | -2,66 % | $72,81 | $73,42 | $70,10 | 538,10K |
| 2026-08-19 | $73,44 | +3,39 % | $72,00 | $73,51 | $71,37 | 757,50K |
| 2026-08-18 | $71,03 | +0,59 % | $70,73 | $71,50 | $69,67 | 628,80K |
| 2026-08-17 | $70,61 | +2,04 % | $68,83 | $70,78 | $68,71 | 541,20K |
| 2026-08-14 | $69,20 | +0,46 % | $68,82 | $69,70 | $67,61 | 448,30K |
| 2026-08-13 | $68,88 | -1,62 % | $70,72 | $71,35 | $68,06 | 631,80K |
| 2026-08-12 | $70,01 | +0,80 % | $69,89 | $70,48 | $68,33 | 1,02M |
| 2026-08-11 | $69,46 | +2,51 % | $67,54 | $69,66 | $66,34 | 740,80K |
| 2026-08-10 | $67,76 | +4,58 % | $64,79 | $67,86 | $62,85 | 947,70K |
| 2026-08-07 | $64,79 | -0,83 % | $65,33 | $68,00 | $63,75 | 983,20K |
| 2026-08-06 | $65,33 | +6,59 % | $57,63 | $66,24 | $57,63 | 1,65M |
| 2026-08-05 | $61,29 | +0,29 % | $62,02 | $62,02 | $60,12 | 354,60K |
| 2026-08-04 | $61,11 | -0,34 % | $61,67 | $62,19 | $60,33 | 541,90K |
| 2026-08-03 | $61,32 | +3,86 % | $59,08 | $63,00 | $58,72 | 831,30K |
| 2026-07-31 | $59,04 | -0,84 % | $58,85 | $59,33 | $57,32 | 637,00K |
| 2026-07-30 | $59,54 | +1,74 % | $57,88 | $59,75 | $57,09 | 699,20K |
| 2026-07-29 | $58,52 | -0,73 % | $58,76 | $59,40 | $57,33 | 679,70K |
| 2026-07-28 | $58,95 | -1,95 % | $60,99 | $61,37 | $58,67 | 510,20K |
| 2026-07-27 | $60,12 | +2,49 % | $58,74 | $61,21 | $58,74 | 725,40K |
| 2026-07-24 | $58,66 | +0,14 % | $58,71 | $59,06 | $57,54 | 446,50K |
| 2026-07-23 | $58,58 | +1,74 % | $56,47 | $58,58 | $56,38 | 1,09M |
| 2026-07-22 | $57,58 | +0,56 % | $57,25 | $58,78 | $56,31 | 1,28M |
| 2026-07-21 | $57,26 | +1,80 % | $55,24 | $57,79 | $55,24 | 1,04M |
| 2026-07-20 | $56,25 | -6,02 % | $59,33 | $60,44 | $56,10 | 1,52M |
| 2026-07-17 | $59,85 | +3,74 % | $57,38 | $59,95 | $57,38 | 971,20K |
| 2026-07-16 | $57,69 | +0,33 % | $58,59 | $59,78 | $57,18 | 1,52M |
| 2026-07-15 | $57,50 | +2,48 % | $55,85 | $57,61 | $53,89 | 1,47M |
| 2026-07-14 | $56,11 | -5,40 % | $57,65 | $59,26 | $55,53 | 2,08M |
| 2026-07-13 | $59,31 | +2,01 % | $58,25 | $60,20 | $56,96 | 1,11M |
| 2026-07-10 | $58,14 | -9,35 % | $63,74 | $63,84 | $57,51 | 2,37M |
| 2026-07-09 | $64,14 | -5,30 % | $67,04 | $68,22 | $61,71 | 2,17M |
| 2026-07-08 | $67,73 | -4,00 % | $70,19 | $70,68 | $67,58 | 1,33M |
| 2026-07-07 | $70,55 | +5,22 % | $68,38 | $72,50 | $67,80 | 1,69M |
| 2026-07-06 | $67,05 | +2,46 % | $65,32 | $67,09 | $64,50 | 1,46M |
| 2026-07-02 | $65,44 | +7,47 % | $60,45 | $66,19 | $60,40 | 1,79M |
| 2026-07-01 | $60,89 | -3,26 % | $63,91 | $65,82 | $56,51 | 2,98M |
| 2026-06-30 | $62,94 | +2,74 % | $61,95 | $64,22 | $60,73 | 1,45M |
| 2026-06-29 | $61,26 | -2,64 % | $62,87 | $63,04 | $60,69 | 979,90K |
| 2026-06-26 | $62,92 | -2,21 % | $64,64 | $66,50 | $60,72 | 2,03M |
| 2026-06-25 | $64,34 | -4,13 % | $66,72 | $67,88 | $64,05 | 510,90K |
| 2026-06-24 | $67,11 | +1,42 % | $66,40 | $69,48 | $66,40 | 910,20K |
| 2026-06-23 | $66,17 | +4,11 % | $63,88 | $67,00 | $63,81 | 1,29M |
| 2026-06-22 | $63,56 | +0,63 % | $63,34 | $64,21 | $62,51 | 788,60K |
| 2026-06-18 | $63,16 | +0,98 % | $63,38 | $64,24 | $62,37 | 402,10K |
| 2026-06-17 | $62,55 | +2,88 % | $60,80 | $63,04 | $60,51 | 462,30K |
| 2026-06-16 | $60,80 | -1,70 % | $62,13 | $62,60 | $60,08 | 718,80K |
| 2026-06-15 | $61,85 | -0,16 % | $62,08 | $63,48 | $61,52 | 502,40K |
| 2026-06-12 | $61,95 | -1,05 % | $62,70 | $63,61 | $61,71 | 267,30K |
| 2026-06-11 | $62,61 | +2,19 % | $61,30 | $64,59 | $60,66 | 399,70K |
| 2026-06-10 | $61,27 | -0,45 % | $61,55 | $63,97 | $61,22 | 319,90K |
| 2026-06-09 | $61,55 | +3,20 % | $60,26 | $62,64 | $60,26 | 615,60K |
| 2026-06-08 | $59,64 | +0,61 % | $59,43 | $61,25 | $58,49 | 443,40K |
| 2026-06-05 | $59,28 | -1,76 % | $60,86 | $62,50 | $58,80 | 370,10K |
| 2026-06-04 | $60,34 | +2,69 % | $58,95 | $61,83 | $58,95 | 433,00K |
| 2026-06-03 | $58,76 | +2,35 % | $57,62 | $58,81 | $56,00 | 833,90K |
| 2026-06-02 | $57,41 | -2,58 % | $58,22 | $59,12 | $56,13 | 1,59M |
| 2026-06-01 | $58,93 | -0,79 % | $59,40 | $60,04 | $57,55 | 440,00K |
| 2026-05-29 | $59,40 | -0,24 % | $59,95 | $60,63 | $58,19 | 615,90K |
| 2026-05-28 | $59,54 | -0,87 % | $60,09 | $60,45 | $59,43 | 1,05M |
| 2026-05-27 | $60,06 | -1,80 % | $60,95 | $61,78 | $59,99 | 562,80K |
| 2026-05-26 | $61,16 | -1,77 % | $62,44 | $62,89 | $60,83 | 1,07M |
| 2026-05-22 | $62,26 | -1,92 % | $63,49 | $65,08 | $62,17 | 259,60K |