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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,91 | +0,44 % | $65,35 | $66,23 | $65,62 | 109,74K |
| 2026-09-30 | $65,62 | +1,08 % | $64,98 | $66,44 | $63,73 | 1,34M |
| 2026-09-29 | $64,92 | +0,19 % | $64,48 | $64,93 | $63,87 | 791,90K |
| 2026-09-28 | $64,80 | -1,89 % | $65,74 | $66,96 | $64,71 | 1,07M |
| 2026-09-25 | $66,05 | +0,36 % | $65,70 | $66,39 | $65,32 | 926,90K |
| 2026-09-24 | $65,81 | +0,66 % | $65,86 | $66,29 | $65,11 | 782,10K |
| 2026-09-23 | $65,38 | -1,91 % | $66,18 | $66,63 | $65,25 | 690,40K |
| 2026-09-22 | $66,65 | +0,50 % | $66,95 | $67,27 | $66,01 | 1,74M |
| 2026-09-21 | $66,32 | +3,58 % | $65,64 | $67,28 | $64,39 | 1,04M |
| 2026-09-18 | $64,03 | -0,61 % | $64,73 | $65,21 | $63,90 | 1,54M |
| 2026-09-17 | $64,42 | +0,42 % | $65,14 | $65,25 | $63,17 | 975,90K |
| 2026-09-16 | $64,15 | -0,94 % | $64,37 | $66,46 | $64,13 | 2,17M |
| 2026-09-15 | $64,76 | -6,82 % | $69,76 | $69,76 | $64,75 | 1,19M |
| 2026-09-14 | $69,50 | -2,46 % | $71,25 | $71,59 | $69,47 | 1,23M |
| 2026-09-11 | $71,25 | +0,21 % | $71,60 | $72,06 | $71,20 | 679,90K |
| 2026-09-10 | $71,10 | -2,46 % | $72,41 | $72,86 | $71,00 | 475,20K |
| 2026-09-09 | $72,89 | -0,41 % | $72,78 | $73,39 | $72,46 | 459,80K |
| 2026-09-08 | $73,19 | -0,87 % | $73,01 | $73,74 | $72,76 | 355,20K |
| 2026-09-04 | $73,83 | -1,07 % | $73,89 | $74,81 | $73,28 | 395,30K |
| 2026-09-03 | $74,63 | +0,69 % | $74,69 | $75,49 | $73,82 | 503,80K |
| 2026-09-02 | $74,12 | +0,90 % | $73,60 | $75,47 | $72,86 | 413,50K |
| 2026-09-01 | $73,46 | -1,42 % | $74,70 | $75,33 | $73,21 | 607,30K |
| 2026-08-31 | $74,52 | +0,12 % | $74,00 | $74,88 | $73,54 | 648,10K |
| 2026-08-28 | $74,43 | -1,48 % | $75,35 | $76,19 | $74,25 | 377,10K |
| 2026-08-27 | $75,55 | +0,67 % | $74,83 | $75,82 | $74,17 | 434,60K |
| 2026-08-26 | $75,05 | +1,43 % | $74,35 | $75,26 | $73,81 | 421,40K |
| 2026-08-25 | $73,99 | -0,23 % | $74,73 | $74,73 | $73,39 | 421,50K |
| 2026-08-24 | $74,16 | -1,20 % | $75,22 | $76,13 | $73,90 | 496,00K |
| 2026-08-21 | $75,06 | -0,27 % | $74,93 | $76,07 | $74,33 | 417,20K |
| 2026-08-20 | $75,26 | -1,03 % | $75,79 | $76,69 | $75,03 | 511,90K |
| 2026-08-19 | $76,04 | +0,11 % | $76,72 | $76,82 | $75,83 | 482,60K |
| 2026-08-18 | $75,96 | -1,49 % | $77,54 | $77,80 | $75,77 | 522,20K |
| 2026-08-17 | $77,11 | -0,45 % | $76,76 | $77,50 | $75,92 | 587,60K |
| 2026-08-14 | $77,46 | +0,85 % | $76,90 | $77,57 | $76,48 | 652,70K |
| 2026-08-13 | $76,81 | +0,17 % | $77,09 | $78,27 | $76,12 | 717,80K |
| 2026-08-12 | $76,68 | -0,48 % | $77,24 | $78,01 | $75,96 | 954,10K |
| 2026-08-11 | $77,05 | -1,28 % | $77,79 | $79,35 | $76,87 | 733,70K |
| 2026-08-10 | $78,05 | -0,20 % | $78,47 | $79,31 | $77,63 | 1,06M |
| 2026-08-07 | $78,21 | +1,76 % | $76,50 | $78,65 | $75,48 | 1,29M |
| 2026-08-06 | $76,86 | -2,77 % | $77,97 | $78,80 | $76,13 | 1,42M |
| 2026-08-05 | $79,05 | +0,91 % | $78,00 | $81,55 | $76,66 | 1,75M |
| 2026-08-04 | $78,34 | -13,96 % | $86,92 | $88,93 | $75,34 | 4,30M |
| 2026-08-03 | $91,05 | -0,64 % | $92,39 | $93,52 | $90,37 | 1,08M |
| 2026-07-31 | $91,64 | -0,56 % | $91,84 | $92,88 | $90,51 | 594,90K |
| 2026-07-30 | $92,16 | -0,24 % | $93,42 | $93,42 | $90,74 | 631,90K |
| 2026-07-29 | $92,38 | +0,76 % | $91,89 | $93,61 | $90,81 | 698,60K |
| 2026-07-28 | $91,68 | +1,80 % | $90,28 | $91,97 | $89,67 | 754,50K |
| 2026-07-27 | $90,06 | +5,38 % | $87,02 | $90,38 | $87,02 | 1,35M |
| 2026-07-24 | $85,46 | -1,32 % | $87,04 | $88,07 | $85,23 | 637,40K |
| 2026-07-23 | $86,60 | +0,60 % | $84,78 | $86,72 | $84,71 | 536,60K |
| 2026-07-22 | $86,08 | +0,69 % | $85,80 | $86,30 | $84,90 | 683,40K |
| 2026-07-21 | $85,49 | -0,18 % | $85,64 | $86,37 | $84,87 | 569,40K |
| 2026-07-20 | $85,64 | -2,42 % | $87,93 | $88,75 | $85,32 | 646,00K |
| 2026-07-17 | $87,76 | -2,15 % | $89,07 | $89,78 | $87,40 | 651,20K |
| 2026-07-16 | $89,69 | +2,21 % | $87,62 | $90,46 | $87,61 | 959,30K |
| 2026-07-15 | $87,75 | +0,22 % | $87,71 | $89,26 | $87,15 | 532,40K |
| 2026-07-14 | $87,56 | +0,03 % | $88,84 | $90,50 | $87,30 | 739,20K |
| 2026-07-13 | $87,53 | +0,30 % | $87,61 | $88,73 | $87,22 | 637,10K |
| 2026-07-10 | $87,27 | +0,88 % | $86,58 | $87,34 | $85,12 | 655,50K |
| 2026-07-09 | $86,51 | +0,20 % | $86,39 | $88,20 | $85,85 | 794,20K |
| 2026-07-08 | $86,34 | -2,34 % | $87,13 | $88,46 | $85,87 | 1,10M |
| 2026-07-07 | $88,41 | -0,96 % | $89,39 | $91,13 | $88,34 | 1,59M |
| 2026-07-06 | $89,27 | -7,96 % | $97,55 | $98,38 | $87,26 | 2,13M |
| 2026-07-02 | $96,99 | -0,70 % | $98,30 | $101,46 | $96,93 | 962,20K |
| 2026-07-01 | $97,67 | -4,11 % | $101,26 | $102,00 | $97,33 | 1,54M |
| 2026-06-30 | $101,86 | +1,79 % | $99,50 | $102,07 | $98,63 | 1,10M |
| 2026-06-29 | $100,07 | +1,03 % | $99,38 | $100,98 | $99,30 | 1,52M |
| 2026-06-26 | $99,05 | +3,36 % | $95,52 | $99,87 | $95,52 | 5,40M |
| 2026-06-25 | $95,83 | +3,47 % | $92,92 | $96,33 | $92,32 | 1,58M |
| 2026-06-24 | $92,62 | +3,26 % | $90,72 | $92,79 | $89,72 | 1,05M |
| 2026-06-23 | $89,70 | -0,01 % | $89,52 | $92,09 | $89,11 | 925,90K |
| 2026-06-22 | $89,71 | -1,78 % | $90,01 | $92,06 | $88,60 | 1,16M |
| 2026-06-18 | $91,34 | -2,94 % | $94,26 | $94,59 | $90,29 | 2,39M |
| 2026-06-17 | $94,11 | -1,28 % | $94,57 | $96,95 | $94,02 | 858,90K |
| 2026-06-16 | $95,33 | -1,71 % | $97,26 | $99,47 | $95,22 | 1,14M |
| 2026-06-15 | $96,99 | +0,06 % | $98,26 | $98,63 | $96,34 | 1,30M |
| 2026-06-12 | $96,93 | -1,50 % | $98,83 | $99,61 | $96,85 | 579,10K |
| 2026-06-11 | $98,41 | +1,06 % | $97,15 | $99,49 | $97,15 | 523,20K |
| 2026-06-10 | $97,38 | -1,21 % | $98,37 | $99,42 | $97,17 | 666,90K |
| 2026-06-09 | $98,57 | +1,60 % | $97,74 | $99,79 | $96,62 | 668,40K |
| 2026-06-08 | $97,02 | +0,22 % | $97,82 | $99,15 | $96,34 | 820,30K |
| 2026-06-05 | $96,81 | -2,41 % | $98,09 | $98,43 | $96,03 | 463,90K |
| 2026-06-04 | $99,20 | +1,19 % | $98,70 | $99,69 | $97,69 | 551,40K |
| 2026-06-03 | $98,03 | +0,27 % | $96,98 | $100,31 | $96,98 | 772,00K |
| 2026-06-02 | $97,77 | -2,17 % | $99,71 | $99,71 | $96,64 | 921,70K |
| 2026-06-01 | $99,94 | +0,44 % | $99,98 | $101,05 | $99,05 | 553,20K |
| 2026-05-29 | $99,50 | -0,07 % | $99,98 | $101,42 | $99,09 | 722,10K |
| 2026-05-28 | $99,57 | -1,02 % | $99,89 | $99,99 | $97,32 | 582,70K |
| 2026-05-27 | $100,60 | -0,23 % | $101,10 | $102,85 | $99,97 | 847,60K |
| 2026-05-26 | $100,83 | -1,96 % | $103,09 | $103,51 | $100,75 | 783,40K |