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 | $84,61 | -1,30 % | $85,58 | $85,92 | $84,61 | 14,46K |
| 2026-09-30 | $85,73 | -0,49 % | $86,46 | $87,22 | $85,72 | 136,60K |
| 2026-09-29 | $86,15 | +0,07 % | $85,66 | $86,39 | $84,63 | 206,10K |
| 2026-09-28 | $86,09 | +1,47 % | $85,21 | $87,37 | $84,88 | 196,50K |
| 2026-09-25 | $84,84 | +1,29 % | $83,76 | $85,31 | $83,76 | 124,10K |
| 2026-09-24 | $83,76 | +1,34 % | $82,68 | $84,88 | $82,68 | 175,70K |
| 2026-09-23 | $82,65 | -0,63 % | $83,24 | $83,96 | $81,86 | 131,20K |
| 2026-09-22 | $83,17 | +0,87 % | $83,27 | $85,26 | $82,42 | 217,00K |
| 2026-09-21 | $82,45 | -0,02 % | $82,23 | $83,35 | $81,90 | 169,80K |
| 2026-09-18 | $82,47 | -0,73 % | $82,73 | $83,27 | $81,35 | 336,80K |
| 2026-09-17 | $83,08 | -0,37 % | $83,56 | $84,49 | $82,09 | 185,70K |
| 2026-09-16 | $83,39 | +2,01 % | $81,48 | $84,08 | $79,01 | 171,60K |
| 2026-09-15 | $81,75 | +1,53 % | $81,11 | $82,71 | $79,20 | 308,40K |
| 2026-09-14 | $80,52 | +2,29 % | $78,40 | $81,11 | $76,42 | 195,40K |
| 2026-09-11 | $78,72 | +1,30 % | $79,10 | $79,60 | $78,05 | 184,70K |
| 2026-09-10 | $77,71 | -0,21 % | $78,20 | $79,20 | $76,97 | 115,80K |
| 2026-09-09 | $77,87 | -1,07 % | $77,97 | $78,60 | $77,32 | 135,70K |
| 2026-09-08 | $78,71 | -0,81 % | $78,39 | $79,57 | $77,92 | 164,20K |
| 2026-09-04 | $79,35 | +0,90 % | $78,41 | $79,74 | $77,77 | 91,50K |
| 2026-09-03 | $78,64 | +0,51 % | $79,21 | $79,42 | $77,74 | 164,60K |
| 2026-09-02 | $78,24 | +0,63 % | $78,05 | $79,05 | $77,62 | 100,10K |
| 2026-09-01 | $77,75 | +0,01 % | $77,94 | $79,94 | $77,38 | 131,30K |
| 2026-08-31 | $77,74 | -1,13 % | $78,35 | $79,49 | $77,49 | 184,80K |
| 2026-08-28 | $78,63 | -0,59 % | $79,73 | $80,36 | $78,18 | 98,80K |
| 2026-08-27 | $79,10 | +1,06 % | $77,04 | $79,74 | $76,81 | 158,10K |
| 2026-08-26 | $78,27 | +1,23 % | $76,96 | $79,08 | $76,74 | 192,10K |
| 2026-08-25 | $77,32 | -0,08 % | $77,28 | $78,50 | $76,43 | 152,10K |
| 2026-08-24 | $77,38 | -1,06 % | $78,90 | $79,37 | $76,91 | 171,00K |
| 2026-08-21 | $78,21 | +0,27 % | $77,82 | $79,68 | $77,07 | 168,90K |
| 2026-08-20 | $78,00 | -1,53 % | $78,29 | $79,53 | $77,98 | 132,00K |
| 2026-08-19 | $79,21 | +1,28 % | $79,05 | $80,66 | $78,75 | 147,00K |
| 2026-08-18 | $78,21 | -0,34 % | $79,69 | $80,52 | $78,17 | 132,80K |
| 2026-08-17 | $78,48 | -3,40 % | $81,22 | $81,22 | $77,53 | 205,40K |
| 2026-08-14 | $81,24 | -1,84 % | $81,80 | $81,80 | $78,63 | 364,10K |
| 2026-08-13 | $82,76 | +0,99 % | $82,99 | $83,43 | $82,08 | 176,70K |
| 2026-08-12 | $81,95 | +0,34 % | $80,78 | $82,12 | $80,13 | 127,50K |
| 2026-08-11 | $81,67 | -0,09 % | $81,45 | $83,07 | $80,52 | 179,80K |
| 2026-08-10 | $81,74 | +2,11 % | $79,45 | $81,93 | $78,39 | 200,20K |
| 2026-08-07 | $80,05 | +4,70 % | $76,56 | $80,61 | $76,56 | 272,00K |
| 2026-08-06 | $76,46 | -1,61 % | $75,58 | $77,28 | $70,64 | 450,20K |
| 2026-08-05 | $77,71 | +2,44 % | $76,13 | $77,74 | $74,81 | 266,60K |
| 2026-08-04 | $75,86 | -2,51 % | $77,31 | $78,52 | $75,84 | 242,60K |
| 2026-08-03 | $77,81 | -1,58 % | $80,61 | $82,00 | $77,55 | 262,50K |
| 2026-07-31 | $79,06 | -1,34 % | $80,03 | $80,64 | $77,02 | 437,30K |
| 2026-07-30 | $80,13 | +0,35 % | $80,53 | $80,73 | $78,17 | 323,60K |
| 2026-07-29 | $79,85 | +1,08 % | $78,88 | $80,75 | $77,19 | 419,40K |
| 2026-07-28 | $79,00 | +3,08 % | $77,29 | $79,65 | $74,94 | 205,60K |
| 2026-07-27 | $76,64 | +2,76 % | $75,07 | $76,65 | $73,25 | 156,70K |
| 2026-07-24 | $74,58 | +2,21 % | $73,53 | $75,86 | $73,53 | 178,70K |
| 2026-07-23 | $72,97 | -1,90 % | $73,98 | $75,56 | $72,48 | 343,60K |
| 2026-07-22 | $74,38 | -0,48 % | $74,60 | $75,16 | $72,82 | 197,20K |
| 2026-07-21 | $74,74 | +0,43 % | $73,87 | $76,59 | $73,87 | 166,80K |
| 2026-07-20 | $74,42 | +1,17 % | $73,73 | $74,77 | $71,23 | 228,30K |
| 2026-07-17 | $73,56 | -0,85 % | $73,49 | $75,29 | $72,72 | 126,10K |
| 2026-07-16 | $74,19 | +3,94 % | $71,78 | $75,72 | $71,74 | 357,80K |
| 2026-07-15 | $71,38 | +1,97 % | $69,85 | $71,61 | $69,30 | 167,30K |
| 2026-07-14 | $70,00 | -2,22 % | $70,99 | $71,44 | $68,07 | 250,50K |
| 2026-07-13 | $71,59 | -1,31 % | $72,54 | $73,29 | $71,43 | 182,70K |
| 2026-07-10 | $72,54 | -1,24 % | $73,66 | $74,05 | $71,39 | 189,60K |
| 2026-07-09 | $73,45 | +4,51 % | $70,26 | $73,80 | $69,38 | 194,50K |
| 2026-07-08 | $70,28 | -2,12 % | $71,13 | $71,80 | $69,29 | 158,90K |
| 2026-07-07 | $71,80 | -2,15 % | $74,49 | $75,42 | $71,07 | 226,50K |
| 2026-07-06 | $73,38 | +1,42 % | $72,65 | $73,41 | $70,63 | 324,30K |
| 2026-07-02 | $72,35 | +1,46 % | $71,98 | $73,02 | $71,09 | 386,60K |
| 2026-07-01 | $71,31 | +3,83 % | $69,23 | $71,38 | $68,97 | 175,00K |
| 2026-06-30 | $68,68 | -0,20 % | $69,10 | $69,62 | $68,06 | 192,30K |
| 2026-06-29 | $68,82 | +0,06 % | $69,60 | $69,60 | $66,64 | 263,80K |
| 2026-06-26 | $68,78 | +3,71 % | $66,21 | $69,00 | $66,21 | 377,70K |
| 2026-06-25 | $66,32 | +0,17 % | $66,43 | $67,28 | $65,23 | 281,90K |
| 2026-06-24 | $66,21 | +4,27 % | $64,28 | $66,27 | $64,28 | 194,80K |
| 2026-06-23 | $63,50 | +1,58 % | $62,78 | $64,39 | $62,10 | 129,20K |
| 2026-06-22 | $62,51 | -1,28 % | $62,62 | $62,87 | $60,86 | 182,20K |
| 2026-06-18 | $63,32 | +0,76 % | $63,50 | $63,72 | $62,52 | 253,90K |
| 2026-06-17 | $62,84 | -5,35 % | $65,97 | $66,93 | $62,23 | 252,70K |
| 2026-06-16 | $66,39 | +1,33 % | $65,59 | $66,49 | $65,25 | 137,40K |
| 2026-06-15 | $65,52 | -0,06 % | $65,98 | $66,42 | $64,18 | 262,80K |
| 2026-06-12 | $65,56 | -0,35 % | $66,30 | $66,94 | $65,23 | 146,40K |
| 2026-06-11 | $65,79 | +4,71 % | $64,11 | $65,91 | $63,01 | 192,40K |
| 2026-06-10 | $62,83 | +1,67 % | $62,43 | $63,08 | $61,37 | 223,90K |
| 2026-06-09 | $61,80 | +0,82 % | $61,50 | $63,08 | $61,47 | 171,20K |
| 2026-06-08 | $61,30 | -3,39 % | $63,14 | $63,68 | $61,06 | 218,90K |
| 2026-06-05 | $63,45 | +2,72 % | $62,16 | $63,85 | $61,45 | 132,90K |
| 2026-06-04 | $61,77 | -0,16 % | $62,73 | $64,07 | $61,50 | 192,00K |
| 2026-06-03 | $61,87 | -1,01 % | $63,00 | $63,47 | $61,32 | 186,40K |
| 2026-06-02 | $62,50 | -0,05 % | $62,14 | $62,59 | $61,42 | 139,50K |
| 2026-06-01 | $62,53 | -2,69 % | $63,92 | $65,29 | $61,33 | 266,80K |
| 2026-05-29 | $64,26 | +0,58 % | $63,04 | $64,90 | $62,93 | 195,90K |
| 2026-05-28 | $63,89 | -0,44 % | $63,76 | $64,35 | $62,20 | 199,70K |
| 2026-05-27 | $64,17 | +3,32 % | $62,73 | $64,39 | $62,73 | 188,90K |
| 2026-05-26 | $62,11 | +0,24 % | $61,55 | $62,94 | $61,05 | 158,10K |