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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $74,13 | -0,30 % | $74,40 | $74,43 | $74,13 | 19,60K |
| 2026-10-01 | $74,35 | +0,41 % | $74,44 | $74,51 | $74,07 | 18,90K |
| 2026-09-30 | $74,05 | -1,20 % | $74,95 | $74,95 | $74,04 | 30,00K |
| 2026-09-29 | $74,95 | +0,62 % | $74,57 | $74,95 | $74,25 | 29,90K |
| 2026-09-28 | $74,49 | +0,42 % | $74,18 | $74,54 | $73,75 | 31,40K |
| 2026-09-25 | $74,18 | -0,76 % | $74,70 | $74,70 | $74,12 | 22,50K |
| 2026-09-24 | $74,75 | -0,35 % | $75,50 | $75,55 | $74,30 | 42,10K |
| 2026-09-23 | $75,01 | -2,15 % | $76,55 | $76,55 | $74,84 | 23,80K |
| 2026-09-22 | $76,66 | +2,93 % | $74,77 | $76,89 | $74,75 | 56,20K |
| 2026-09-21 | $74,48 | +0,70 % | $74,16 | $74,80 | $73,70 | 28,60K |
| 2026-09-18 | $73,96 | -0,31 % | $74,14 | $74,48 | $73,95 | 42,30K |
| 2026-09-17 | $74,19 | +0,18 % | $75,13 | $75,13 | $74,04 | 24,90K |
| 2026-09-16 | $74,06 | -0,76 % | $74,59 | $74,78 | $73,74 | 19,10K |
| 2026-09-15 | $74,63 | +5,60 % | $71,28 | $74,79 | $70,35 | 64,20K |
| 2026-09-14 | $70,67 | +1,38 % | $69,71 | $71,26 | $69,49 | 57,70K |
| 2026-09-11 | $69,71 | +0,10 % | $69,64 | $69,96 | $69,32 | 18,40K |
| 2026-09-10 | $69,64 | -0,11 % | $70,01 | $70,20 | $69,10 | 30,60K |
| 2026-09-09 | $69,72 | +0,81 % | $68,71 | $70,20 | $68,71 | 30,30K |
| 2026-09-08 | $69,16 | -2,73 % | $70,50 | $70,50 | $68,46 | 31,50K |
| 2026-09-04 | $71,10 | +0,55 % | $70,64 | $71,62 | $70,64 | 46,00K |
| 2026-09-03 | $70,71 | -1,30 % | $71,69 | $71,95 | $70,40 | 53,90K |
| 2026-09-02 | $71,64 | -0,17 % | $71,92 | $72,50 | $71,63 | 31,10K |
| 2026-09-01 | $71,76 | +0,89 % | $70,58 | $72,28 | $70,55 | 14,20K |
| 2026-08-31 | $71,13 | -2,25 % | $72,37 | $72,60 | $71,00 | 32,60K |
| 2026-08-28 | $72,77 | +1,35 % | $72,04 | $73,34 | $71,62 | 32,30K |
| 2026-08-27 | $71,80 | +1,28 % | $70,05 | $72,08 | $70,05 | 30,50K |
| 2026-08-26 | $70,89 | -0,10 % | $70,95 | $71,13 | $69,82 | 31,20K |
| 2026-08-25 | $70,96 | -0,92 % | $71,90 | $71,90 | $70,35 | 14,00K |
| 2026-08-24 | $71,62 | +0,10 % | $71,54 | $71,93 | $71,31 | 18,10K |
| 2026-08-21 | $71,55 | +0,18 % | $71,78 | $72,39 | $69,71 | 114,10K |
| 2026-08-20 | $71,42 | -0,97 % | $72,25 | $73,30 | $71,15 | 49,80K |
| 2026-08-19 | $72,12 | +0,17 % | $72,50 | $73,50 | $72,00 | 63,60K |
| 2026-08-18 | $72,00 | +2,55 % | $70,80 | $72,45 | $70,80 | 46,80K |
| 2026-08-17 | $70,21 | -1,11 % | $71,07 | $72,46 | $70,02 | 28,00K |
| 2026-08-14 | $71,00 | -1,53 % | $71,93 | $72,60 | $70,58 | 24,00K |
| 2026-08-13 | $72,10 | -0,04 % | $71,62 | $72,37 | $71,20 | 10,70K |
| 2026-08-12 | $72,13 | +0,26 % | $72,50 | $72,71 | $71,83 | 14,80K |
| 2026-08-11 | $71,94 | +0,86 % | $72,05 | $72,37 | $71,75 | 13,50K |
| 2026-08-10 | $71,33 | +0,71 % | $70,10 | $72,00 | $70,10 | 30,80K |
| 2026-08-07 | $70,83 | +1,23 % | $70,50 | $70,83 | $69,00 | 30,20K |
| 2026-08-06 | $69,97 | -1,74 % | $71,00 | $71,00 | $69,50 | 9,10K |
| 2026-08-05 | $71,21 | -1,51 % | $72,79 | $72,79 | $68,15 | 24,60K |
| 2026-08-04 | $72,30 | -0,62 % | $72,75 | $73,10 | $71,74 | 33,00K |
| 2026-08-03 | $72,75 | +3,16 % | $72,01 | $75,01 | $71,03 | 14,90K |
| 2026-07-31 | $70,52 | +1,37 % | $70,02 | $70,76 | $69,41 | 22,50K |
| 2026-07-30 | $69,57 | -1,93 % | $71,30 | $72,04 | $69,43 | 29,60K |
| 2026-07-29 | $70,94 | -0,03 % | $70,70 | $71,80 | $69,85 | 31,30K |
| 2026-07-28 | $70,96 | +2,69 % | $70,16 | $73,50 | $70,16 | 55,70K |
| 2026-07-27 | $69,10 | +2,92 % | $68,00 | $70,00 | $66,90 | 63,20K |
| 2026-07-24 | $67,14 | +4,61 % | $64,95 | $68,76 | $64,95 | 76,00K |
| 2026-07-23 | $64,18 | -7,24 % | $68,03 | $68,10 | $63,79 | 75,80K |
| 2026-07-22 | $69,19 | +0,06 % | $68,80 | $70,87 | $68,24 | 53,70K |
| 2026-07-21 | $69,15 | -0,22 % | $68,52 | $69,51 | $67,34 | 12,80K |
| 2026-07-20 | $69,30 | -0,72 % | $69,75 | $70,33 | $69,06 | 18,90K |
| 2026-07-17 | $69,80 | -2,70 % | $71,03 | $71,48 | $69,01 | 14,00K |
| 2026-07-16 | $71,74 | +1,87 % | $72,00 | $72,59 | $70,68 | 36,00K |
| 2026-07-15 | $70,42 | +3,18 % | $68,30 | $71,52 | $68,30 | 47,60K |
| 2026-07-14 | $68,25 | -2,51 % | $69,48 | $69,55 | $68,13 | 19,00K |
| 2026-07-13 | $70,01 | +3,02 % | $68,99 | $71,60 | $68,99 | 15,50K |
| 2026-07-10 | $67,96 | -0,61 % | $68,89 | $70,32 | $67,87 | 9,70K |
| 2026-07-09 | $68,38 | +0,47 % | $66,40 | $68,38 | $66,40 | 10,60K |
| 2026-07-08 | $68,06 | -1,83 % | $68,21 | $69,49 | $67,25 | 14,90K |
| 2026-07-07 | $69,33 | -3,45 % | $71,53 | $71,53 | $69,14 | 10,40K |
| 2026-07-06 | $71,81 | -1,33 % | $74,40 | $74,40 | $71,50 | 22,80K |
| 2026-07-02 | $72,78 | +3,04 % | $70,68 | $73,76 | $70,31 | 22,90K |
| 2026-07-01 | $70,63 | +2,39 % | $70,88 | $72,25 | $70,63 | 9,50K |
| 2026-06-30 | $68,98 | -5,60 % | $71,66 | $71,66 | $68,59 | 11,70K |
| 2026-06-29 | $73,07 | -1,22 % | $75,00 | $75,00 | $73,07 | 21,80K |
| 2026-06-26 | $73,97 | +10,62 % | $69,27 | $75,75 | $68,99 | 84,80K |
| 2026-06-25 | $66,87 | +0,60 % | $66,59 | $66,87 | $65,04 | 9,70K |
| 2026-06-24 | $66,47 | +1,93 % | $65,78 | $67,72 | $65,55 | 11,30K |
| 2026-06-23 | $65,21 | -1,41 % | $64,81 | $66,96 | $64,81 | 16,50K |
| 2026-06-22 | $66,14 | -1,34 % | $67,21 | $67,21 | $64,77 | 9,70K |
| 2026-06-18 | $67,04 | +2,04 % | $66,36 | $67,45 | $66,17 | 17,60K |
| 2026-06-17 | $65,70 | -2,62 % | $66,24 | $67,54 | $65,31 | 9,60K |
| 2026-06-16 | $67,47 | -3,43 % | $69,87 | $70,48 | $67,28 | 12,90K |
| 2026-06-15 | $69,87 | +2,99 % | $67,91 | $70,38 | $67,91 | 11,70K |
| 2026-06-12 | $67,84 | -2,30 % | $68,64 | $69,02 | $67,84 | 5,00K |
| 2026-06-11 | $69,44 | +1,22 % | $68,19 | $70,00 | $68,01 | 8,80K |
| 2026-06-10 | $68,60 | +0,78 % | $67,92 | $69,08 | $67,92 | 13,00K |
| 2026-06-09 | $68,07 | +1,52 % | $66,46 | $68,78 | $66,46 | 8,00K |
| 2026-06-08 | $67,05 | -0,89 % | $69,17 | $69,17 | $67,05 | 6,80K |
| 2026-06-05 | $67,65 | -0,50 % | $67,60 | $68,88 | $67,60 | 7,10K |
| 2026-06-04 | $67,99 | +3,75 % | $66,00 | $68,50 | $66,00 | 7,90K |
| 2026-06-03 | $65,53 | -1,93 % | $68,01 | $68,01 | $65,36 | 8,20K |
| 2026-06-02 | $66,82 | +0,97 % | $66,00 | $67,41 | $65,61 | 7,10K |
| 2026-06-01 | $66,18 | -0,41 % | $67,00 | $67,27 | $65,54 | 11,20K |
| 2026-05-29 | $66,45 | +0,27 % | $66,38 | $66,56 | $66,14 | 7,70K |
| 2026-05-28 | $66,27 | +1,11 % | $64,60 | $66,81 | $64,60 | 7,00K |
| 2026-05-27 | $65,54 | +0,49 % | $65,65 | $67,14 | $65,54 | 5,90K |