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 | $57,04 | -3,13 % | $58,64 | $59,56 | $56,23 | 1,13M |
| 2026-09-30 | $58,88 | -1,85 % | $60,35 | $60,47 | $58,83 | 1,56M |
| 2026-09-29 | $59,99 | -2,57 % | $61,04 | $61,87 | $59,33 | 1,57M |
| 2026-09-28 | $61,57 | +3,58 % | $59,05 | $61,75 | $58,71 | 1,23M |
| 2026-09-25 | $59,44 | -1,95 % | $60,89 | $60,89 | $59,05 | 1,21M |
| 2026-09-24 | $60,62 | +1,32 % | $60,00 | $60,79 | $59,22 | 1,76M |
| 2026-09-23 | $59,83 | -0,75 % | $60,39 | $60,89 | $58,32 | 1,71M |
| 2026-09-22 | $60,28 | -4,10 % | $60,37 | $62,45 | $59,30 | 3,12M |
| 2026-09-21 | $62,86 | +0,16 % | $63,01 | $63,64 | $61,85 | 1,58M |
| 2026-09-18 | $62,76 | -3,06 % | $64,89 | $64,89 | $62,47 | 2,24M |
| 2026-09-17 | $64,74 | +1,98 % | $64,51 | $65,86 | $63,84 | 1,38M |
| 2026-09-16 | $63,48 | +1,55 % | $62,58 | $64,07 | $62,41 | 2,22M |
| 2026-09-15 | $62,51 | -4,99 % | $65,31 | $65,32 | $61,40 | 2,10M |
| 2026-09-14 | $65,79 | -0,57 % | $66,17 | $67,88 | $65,39 | 924,70K |
| 2026-09-11 | $66,17 | -1,98 % | $67,76 | $68,73 | $66,11 | 1,15M |
| 2026-09-10 | $67,51 | +1,95 % | $65,60 | $68,59 | $64,45 | 1,56M |
| 2026-09-09 | $66,22 | +0,23 % | $65,80 | $68,23 | $65,59 | 1,24M |
| 2026-09-08 | $66,07 | +1,21 % | $63,86 | $66,54 | $63,48 | 1,36M |
| 2026-09-04 | $65,28 | -1,89 % | $66,04 | $67,11 | $65,04 | 1,05M |
| 2026-09-03 | $66,54 | -1,03 % | $67,18 | $68,03 | $66,04 | 1,11M |
| 2026-09-02 | $67,23 | +2,31 % | $66,37 | $67,82 | $65,76 | 1,09M |
| 2026-09-01 | $65,71 | -0,86 % | $66,00 | $66,60 | $65,37 | 1,07M |
| 2026-08-31 | $66,28 | +0,93 % | $65,70 | $66,70 | $65,07 | 1,89M |
| 2026-08-28 | $65,67 | -2,74 % | $67,27 | $67,45 | $65,37 | 808,50K |
| 2026-08-27 | $67,52 | +0,60 % | $66,69 | $67,85 | $65,65 | 911,60K |
| 2026-08-26 | $67,12 | +0,16 % | $66,91 | $67,50 | $65,22 | 1,22M |
| 2026-08-25 | $67,01 | +2,74 % | $65,74 | $67,34 | $65,74 | 1,51M |
| 2026-08-24 | $65,22 | -0,75 % | $65,78 | $65,79 | $63,71 | 1,04M |
| 2026-08-21 | $65,71 | +1,94 % | $64,78 | $66,38 | $64,50 | 1,62M |
| 2026-08-20 | $64,46 | -2,27 % | $64,82 | $65,54 | $64,01 | 1,07M |
| 2026-08-19 | $65,96 | +3,22 % | $65,00 | $66,19 | $63,34 | 1,52M |
| 2026-08-18 | $63,90 | +0,58 % | $62,87 | $64,00 | $62,50 | 884,70K |
| 2026-08-17 | $63,53 | +2,24 % | $62,15 | $64,38 | $61,62 | 1,57M |
| 2026-08-14 | $62,14 | +1,16 % | $60,76 | $62,48 | $60,47 | 1,19M |
| 2026-08-13 | $61,43 | -1,17 % | $63,33 | $63,33 | $61,06 | 1,29M |
| 2026-08-12 | $62,16 | +3,24 % | $61,34 | $62,32 | $60,40 | 1,04M |
| 2026-08-11 | $60,21 | -1,12 % | $60,75 | $61,97 | $60,20 | 1,28M |
| 2026-08-10 | $60,89 | -0,70 % | $60,56 | $62,57 | $60,56 | 1,76M |
| 2026-08-07 | $61,32 | -1,81 % | $63,53 | $63,71 | $60,67 | 1,23M |
| 2026-08-06 | $62,45 | -0,49 % | $63,69 | $65,45 | $62,10 | 2,87M |
| 2026-08-05 | $62,76 | +12,03 % | $62,00 | $66,24 | $61,00 | 6,31M |
| 2026-08-04 | $56,02 | +1,89 % | $54,93 | $56,67 | $54,22 | 2,46M |
| 2026-08-03 | $54,98 | -1,63 % | $54,82 | $56,00 | $53,42 | 1,91M |
| 2026-07-31 | $55,89 | -2,43 % | $57,29 | $57,55 | $55,30 | 1,72M |
| 2026-07-30 | $57,28 | +3,10 % | $56,39 | $57,83 | $55,56 | 1,01M |
| 2026-07-29 | $55,56 | -0,63 % | $56,49 | $57,67 | $54,59 | 1,16M |
| 2026-07-28 | $55,91 | -1,36 % | $56,92 | $57,30 | $55,07 | 1,12M |
| 2026-07-27 | $56,68 | -1,19 % | $57,95 | $59,09 | $56,67 | 1,66M |
| 2026-07-24 | $57,36 | +1,20 % | $56,74 | $57,62 | $56,26 | 1,23M |
| 2026-07-23 | $56,68 | +0,75 % | $54,80 | $60,00 | $54,32 | 1,57M |
| 2026-07-22 | $56,26 | -0,57 % | $55,29 | $56,44 | $55,29 | 921,00K |
| 2026-07-21 | $56,58 | +2,00 % | $55,47 | $56,87 | $55,01 | 1,01M |
| 2026-07-20 | $55,47 | -2,19 % | $56,55 | $58,10 | $55,26 | 765,60K |
| 2026-07-17 | $56,71 | +2,59 % | $54,12 | $57,30 | $53,00 | 1,48M |
| 2026-07-16 | $55,28 | -2,57 % | $56,08 | $56,74 | $54,26 | 1,44M |
| 2026-07-15 | $56,74 | -0,56 % | $56,76 | $57,62 | $55,74 | 801,50K |
| 2026-07-14 | $57,06 | +1,37 % | $56,60 | $57,27 | $55,50 | 890,20K |
| 2026-07-13 | $56,29 | -0,53 % | $55,51 | $56,82 | $53,94 | 1,03M |
| 2026-07-10 | $56,59 | -3,22 % | $58,00 | $58,49 | $55,00 | 1,25M |
| 2026-07-09 | $58,47 | +0,19 % | $58,50 | $59,69 | $57,95 | 1,43M |
| 2026-07-08 | $58,36 | +0,88 % | $57,50 | $58,49 | $56,07 | 1,55M |
| 2026-07-07 | $57,85 | +0,64 % | $57,79 | $58,79 | $56,45 | 1,27M |
| 2026-07-06 | $57,48 | +0,98 % | $56,65 | $58,75 | $56,65 | 1,87M |
| 2026-07-02 | $56,92 | +1,03 % | $56,78 | $56,95 | $54,87 | 1,70M |
| 2026-07-01 | $56,34 | -0,83 % | $57,35 | $57,61 | $56,04 | 1,54M |
| 2026-06-30 | $56,81 | -2,56 % | $58,61 | $58,73 | $56,60 | 2,43M |
| 2026-06-29 | $58,30 | -0,93 % | $58,36 | $58,79 | $57,27 | 1,37M |
| 2026-06-26 | $58,85 | -0,30 % | $59,34 | $59,81 | $57,69 | 4,90M |
| 2026-06-25 | $59,03 | +2,32 % | $57,85 | $60,10 | $57,29 | 2,70M |
| 2026-06-24 | $57,69 | +3,11 % | $56,55 | $57,85 | $56,02 | 2,45M |
| 2026-06-23 | $55,95 | +1,52 % | $54,43 | $56,01 | $54,13 | 1,58M |
| 2026-06-22 | $55,11 | -0,07 % | $56,20 | $56,81 | $55,00 | 1,74M |
| 2026-06-18 | $55,15 | +1,87 % | $54,65 | $55,99 | $53,75 | 6,59M |
| 2026-06-17 | $54,14 | +1,42 % | $53,06 | $55,10 | $53,06 | 1,35M |
| 2026-06-16 | $53,38 | -0,78 % | $53,88 | $54,38 | $52,72 | 2,13M |
| 2026-06-15 | $53,80 | +3,38 % | $52,44 | $53,88 | $52,06 | 2,11M |
| 2026-06-12 | $52,04 | +6,40 % | $49,10 | $52,72 | $48,98 | 2,39M |
| 2026-06-11 | $48,91 | +4,64 % | $46,58 | $49,57 | $46,54 | 2,64M |
| 2026-06-10 | $46,74 | -3,77 % | $47,78 | $49,68 | $46,69 | 1,63M |
| 2026-06-09 | $48,57 | +3,16 % | $47,85 | $49,21 | $46,74 | 2,62M |
| 2026-06-08 | $47,08 | +2,77 % | $46,60 | $48,29 | $45,92 | 1,94M |
| 2026-06-05 | $45,81 | -0,80 % | $46,50 | $47,77 | $45,30 | 2,91M |
| 2026-06-04 | $46,18 | +2,17 % | $44,69 | $47,56 | $44,69 | 1,61M |
| 2026-06-03 | $45,20 | +5,21 % | $43,31 | $45,57 | $43,09 | 1,77M |
| 2026-06-02 | $42,96 | -4,62 % | $44,18 | $44,70 | $42,37 | 2,53M |
| 2026-06-01 | $45,04 | -4,54 % | $46,51 | $46,88 | $45,01 | 1,38M |
| 2026-05-29 | $47,18 | -1,21 % | $47,76 | $48,58 | $46,50 | 2,18M |
| 2026-05-28 | $47,76 | 0,00 % | $47,63 | $48,50 | $46,92 | 1,85M |
| 2026-05-27 | $47,76 | +7,83 % | $44,70 | $48,03 | $44,16 | 3,11M |
| 2026-05-26 | $44,29 | -0,32 % | $44,43 | $45,53 | $43,70 | 1,81M |