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 | $65,79 | +3,57 % | $63,96 | $66,39 | $63,35 | 2,09M |
| 2026-09-29 | $63,52 | +6,01 % | $60,04 | $64,55 | $59,13 | 2,98M |
| 2026-09-28 | $59,92 | +3,22 % | $57,14 | $60,19 | $55,04 | 2,09M |
| 2026-09-25 | $58,05 | -3,22 % | $59,97 | $60,41 | $57,49 | 1,77M |
| 2026-09-24 | $59,98 | -2,71 % | $61,78 | $62,57 | $59,07 | 1,78M |
| 2026-09-23 | $61,65 | +0,15 % | $62,16 | $62,75 | $59,94 | 1,99M |
| 2026-09-22 | $61,56 | +8,90 % | $57,99 | $62,20 | $56,22 | 5,04M |
| 2026-09-21 | $56,53 | +2,71 % | $55,87 | $57,79 | $54,77 | 5,39M |
| 2026-09-18 | $55,04 | +1,46 % | $53,53 | $55,40 | $53,00 | 2,91M |
| 2026-09-17 | $54,25 | -7,53 % | $58,33 | $58,52 | $54,13 | 5,63M |
| 2026-09-16 | $58,67 | +0,12 % | $57,04 | $59,30 | $57,04 | 4,95M |
| 2026-09-15 | $58,60 | -0,66 % | $57,78 | $59,40 | $57,14 | 4,56M |
| 2026-09-14 | $58,99 | +7,88 % | $54,77 | $59,30 | $54,36 | 5,71M |
| 2026-09-11 | $54,68 | -2,37 % | $55,91 | $56,15 | $53,80 | 5,56M |
| 2026-09-10 | $56,01 | -1,94 % | $56,20 | $57,52 | $55,82 | 6,30M |
| 2026-09-09 | $57,12 | -29,98 % | $67,13 | $69,45 | $55,55 | 22,95M |
| 2026-09-08 | $81,58 | -7,21 % | $86,60 | $86,60 | $81,35 | 5,03M |
| 2026-09-04 | $87,92 | -5,56 % | $91,56 | $91,60 | $87,71 | 1,42M |
| 2026-09-03 | $93,10 | +1,01 % | $94,34 | $96,14 | $92,70 | 1,00M |
| 2026-09-02 | $92,17 | -3,44 % | $94,66 | $96,18 | $91,40 | 855,90K |
| 2026-09-01 | $95,45 | -2,64 % | $97,19 | $98,69 | $94,65 | 810,90K |
| 2026-08-31 | $98,04 | -1,83 % | $98,48 | $100,01 | $97,92 | 759,60K |
| 2026-08-28 | $99,87 | -0,77 % | $100,14 | $102,95 | $97,92 | 1,35M |
| 2026-08-27 | $100,64 | +9,12 % | $94,31 | $100,86 | $94,07 | 2,12M |
| 2026-08-26 | $92,23 | +0,39 % | $89,21 | $92,80 | $88,26 | 611,20K |
| 2026-08-25 | $91,87 | -3,94 % | $94,41 | $96,00 | $90,84 | 920,30K |
| 2026-08-24 | $95,64 | +0,81 % | $94,39 | $95,86 | $93,70 | 587,10K |
| 2026-08-21 | $94,87 | +2,48 % | $92,88 | $95,56 | $90,56 | 964,80K |
| 2026-08-20 | $92,57 | -2,58 % | $94,81 | $96,76 | $92,22 | 1,01M |
| 2026-08-19 | $95,02 | +4,29 % | $91,39 | $95,60 | $91,24 | 1,61M |
| 2026-08-18 | $91,11 | +3,08 % | $89,72 | $92,22 | $87,92 | 779,00K |
| 2026-08-17 | $88,39 | -2,22 % | $88,99 | $90,25 | $88,00 | 701,20K |
| 2026-08-14 | $90,40 | -3,52 % | $93,50 | $94,00 | $87,38 | 934,70K |
| 2026-08-13 | $93,70 | +1,85 % | $93,38 | $93,83 | $88,72 | 1,20M |
| 2026-08-12 | $92,00 | +4,08 % | $86,11 | $92,02 | $84,11 | 1,89M |
| 2026-08-11 | $88,39 | +1,73 % | $86,47 | $90,77 | $85,23 | 2,28M |
| 2026-08-10 | $86,89 | +1,23 % | $84,79 | $87,38 | $84,79 | 893,50K |
| 2026-08-07 | $85,83 | +0,28 % | $87,56 | $88,63 | $85,43 | 1,07M |
| 2026-08-06 | $85,59 | -1,05 % | $82,24 | $86,14 | $81,53 | 654,00K |
| 2026-08-05 | $86,50 | +0,30 % | $88,00 | $88,00 | $85,32 | 822,70K |
| 2026-08-04 | $86,24 | +3,44 % | $81,94 | $86,39 | $81,43 | 1,33M |
| 2026-08-03 | $83,37 | +0,37 % | $85,80 | $88,14 | $83,25 | 973,60K |
| 2026-07-31 | $83,06 | +3,99 % | $79,04 | $83,67 | $78,56 | 1,36M |
| 2026-07-30 | $79,87 | -5,17 % | $82,09 | $82,35 | $77,50 | 1,61M |
| 2026-07-29 | $84,22 | +7,44 % | $77,73 | $85,66 | $77,63 | 3,17M |
| 2026-07-28 | $78,39 | +4,63 % | $76,68 | $81,41 | $76,01 | 1,13M |
| 2026-07-27 | $74,92 | +6,30 % | $72,58 | $77,46 | $71,60 | 1,39M |
| 2026-07-24 | $70,48 | +2,04 % | $70,80 | $72,50 | $69,04 | 668,00K |
| 2026-07-23 | $69,07 | -1,19 % | $70,45 | $70,69 | $67,11 | 993,70K |
| 2026-07-22 | $69,90 | -4,19 % | $72,76 | $73,24 | $67,70 | 1,54M |
| 2026-07-21 | $72,96 | -8,18 % | $77,05 | $79,38 | $72,83 | 1,29M |
| 2026-07-20 | $79,46 | +4,55 % | $74,75 | $81,35 | $74,20 | 2,37M |
| 2026-07-17 | $76,00 | +0,66 % | $74,03 | $77,68 | $73,51 | 1,22M |
| 2026-07-16 | $75,50 | -3,64 % | $78,85 | $79,84 | $75,42 | 1,67M |
| 2026-07-15 | $78,35 | -2,17 % | $81,33 | $82,30 | $77,99 | 1,23M |
| 2026-07-14 | $80,09 | -0,32 % | $76,64 | $81,75 | $75,69 | 1,43M |
| 2026-07-13 | $80,35 | +3,42 % | $78,76 | $81,40 | $78,12 | 772,40K |
| 2026-07-10 | $77,69 | -2,20 % | $81,00 | $81,52 | $77,10 | 662,00K |
| 2026-07-09 | $79,44 | +1,83 % | $74,95 | $80,05 | $74,00 | 1,53M |
| 2026-07-08 | $78,01 | -2,12 % | $78,42 | $79,34 | $76,88 | 1,20M |
| 2026-07-07 | $79,70 | +2,46 % | $79,68 | $82,62 | $78,59 | 2,27M |
| 2026-07-06 | $77,79 | -0,66 % | $76,40 | $79,13 | $75,12 | 1,19M |
| 2026-07-02 | $78,31 | +5,77 % | $74,07 | $78,93 | $73,21 | 1,41M |
| 2026-07-01 | $74,04 | +4,70 % | $71,96 | $76,18 | $71,42 | 1,40M |
| 2026-06-30 | $70,71 | +0,73 % | $69,46 | $70,91 | $68,38 | 1,55M |
| 2026-06-29 | $70,20 | +1,45 % | $69,31 | $70,91 | $68,49 | 1,60M |
| 2026-06-26 | $69,20 | +9,15 % | $63,78 | $70,09 | $63,78 | 11,15M |
| 2026-06-25 | $63,40 | -2,51 % | $61,71 | $64,43 | $60,51 | 1,46M |
| 2026-06-24 | $65,03 | +1,31 % | $64,00 | $66,58 | $63,42 | 1,03M |
| 2026-06-23 | $64,19 | +2,59 % | $63,52 | $64,31 | $61,74 | 1,28M |
| 2026-06-22 | $62,57 | -2,58 % | $63,28 | $66,38 | $61,40 | 1,06M |
| 2026-06-18 | $64,23 | +2,85 % | $61,58 | $64,51 | $60,55 | 1,70M |
| 2026-06-17 | $62,45 | -6,19 % | $65,44 | $67,50 | $61,77 | 1,68M |
| 2026-06-16 | $66,57 | -3,24 % | $68,19 | $69,50 | $66,10 | 1,37M |
| 2026-06-15 | $68,80 | +3,04 % | $66,77 | $68,87 | $66,27 | 1,09M |
| 2026-06-12 | $66,77 | -2,15 % | $67,94 | $68,34 | $65,25 | 963,70K |
| 2026-06-11 | $68,24 | -4,41 % | $69,54 | $71,08 | $68,04 | 1,67M |
| 2026-06-10 | $71,39 | +0,96 % | $69,00 | $72,95 | $68,45 | 1,47M |
| 2026-06-09 | $70,71 | -3,07 % | $70,98 | $73,50 | $68,60 | 1,80M |
| 2026-06-08 | $72,95 | -5,75 % | $77,25 | $78,78 | $72,41 | 2,18M |
| 2026-06-05 | $77,40 | +4,13 % | $83,05 | $84,09 | $75,55 | 4,70M |
| 2026-06-04 | $74,33 | +2,34 % | $73,65 | $76,81 | $73,21 | 3,04M |
| 2026-06-03 | $72,63 | -3,17 % | $74,19 | $74,19 | $70,91 | 2,36M |
| 2026-06-02 | $75,01 | -3,44 % | $72,61 | $75,18 | $70,41 | 1,61M |
| 2026-06-01 | $77,68 | +7,35 % | $74,86 | $78,43 | $72,90 | 2,13M |
| 2026-05-29 | $72,36 | +9,99 % | $66,65 | $72,72 | $66,50 | 1,83M |
| 2026-05-28 | $65,79 | +3,95 % | $64,29 | $67,92 | $63,00 | 1,98M |
| 2026-05-27 | $63,29 | +0,92 % | $62,03 | $64,83 | $61,62 | 965,80K |
| 2026-05-26 | $62,71 | -0,73 % | $63,00 | $66,02 | $62,24 | 1,26M |
| 2026-05-22 | $63,17 | +3,00 % | $61,61 | $63,82 | $61,57 | 707,80K |