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 | $71,61 | -1,56 % | $73,46 | $73,46 | $70,97 | 42,89K |
| 2026-09-30 | $72,74 | +1,45 % | $72,49 | $72,91 | $70,25 | 366,60K |
| 2026-09-29 | $71,70 | +1,16 % | $72,70 | $73,18 | $70,72 | 236,00K |
| 2026-09-28 | $70,88 | -1,05 % | $70,47 | $71,94 | $68,09 | 291,90K |
| 2026-09-25 | $71,63 | +4,46 % | $69,80 | $73,30 | $69,45 | 472,20K |
| 2026-09-24 | $68,57 | -1,80 % | $67,65 | $69,78 | $67,10 | 318,40K |
| 2026-09-23 | $69,83 | -0,11 % | $69,24 | $69,90 | $66,83 | 250,00K |
| 2026-09-22 | $69,91 | +7,64 % | $64,41 | $70,59 | $64,21 | 449,80K |
| 2026-09-21 | $64,95 | +3,67 % | $64,60 | $65,34 | $63,26 | 374,90K |
| 2026-09-18 | $62,65 | +0,95 % | $63,33 | $63,61 | $61,66 | 328,20K |
| 2026-09-17 | $62,06 | +1,67 % | $63,54 | $64,25 | $62,00 | 269,60K |
| 2026-09-16 | $61,04 | +0,76 % | $61,97 | $62,81 | $60,31 | 251,40K |
| 2026-09-15 | $60,58 | +0,15 % | $61,99 | $62,71 | $59,47 | 273,30K |
| 2026-09-14 | $60,49 | -7,47 % | $62,36 | $62,68 | $60,12 | 376,50K |
| 2026-09-11 | $65,37 | +5,91 % | $63,24 | $66,80 | $63,24 | 353,70K |
| 2026-09-10 | $61,72 | -2,43 % | $61,85 | $63,45 | $61,54 | 251,30K |
| 2026-09-09 | $63,26 | -2,20 % | $64,35 | $66,00 | $62,81 | 262,20K |
| 2026-09-08 | $64,68 | +2,65 % | $63,74 | $65,92 | $63,46 | 408,60K |
| 2026-09-04 | $63,01 | +0,40 % | $63,00 | $64,56 | $62,16 | 271,10K |
| 2026-09-03 | $62,76 | +2,30 % | $60,93 | $63,00 | $59,37 | 339,80K |
| 2026-09-02 | $61,35 | +1,49 % | $60,35 | $61,76 | $59,00 | 274,30K |
| 2026-09-01 | $60,45 | -2,20 % | $60,07 | $61,27 | $59,73 | 337,20K |
| 2026-08-31 | $61,81 | -1,18 % | $63,49 | $63,53 | $60,09 | 547,60K |
| 2026-08-28 | $62,55 | -5,54 % | $65,70 | $66,68 | $62,27 | 284,90K |
| 2026-08-27 | $66,22 | +3,37 % | $65,67 | $67,02 | $64,59 | 265,30K |
| 2026-08-26 | $64,06 | -0,61 % | $65,29 | $66,24 | $63,89 | 246,70K |
| 2026-08-25 | $64,45 | -2,58 % | $68,40 | $69,00 | $63,91 | 410,10K |
| 2026-08-24 | $66,16 | -0,68 % | $65,00 | $66,49 | $63,50 | 725,40K |
| 2026-08-21 | $66,61 | +6,99 % | $63,32 | $66,89 | $60,62 | 1,01M |
| 2026-08-20 | $62,26 | -1,38 % | $62,86 | $63,50 | $60,85 | 598,60K |
| 2026-08-19 | $63,13 | -6,87 % | $67,94 | $68,65 | $62,59 | 867,50K |
| 2026-08-18 | $67,79 | -11,07 % | $72,85 | $72,85 | $66,08 | 738,80K |
| 2026-08-17 | $76,23 | +4,83 % | $75,00 | $76,58 | $73,71 | 951,40K |
| 2026-08-14 | $72,72 | +6,74 % | $68,56 | $73,03 | $68,56 | 405,80K |
| 2026-08-13 | $68,13 | -2,85 % | $69,60 | $72,86 | $67,75 | 604,00K |
| 2026-08-12 | $70,13 | +4,45 % | $70,89 | $72,76 | $68,80 | 576,60K |
| 2026-08-11 | $67,14 | +3,48 % | $65,40 | $68,98 | $64,93 | 618,20K |
| 2026-08-10 | $64,88 | -5,41 % | $69,70 | $70,79 | $64,37 | 672,70K |
| 2026-08-07 | $68,59 | +0,79 % | $69,00 | $71,27 | $66,30 | 683,50K |
| 2026-08-06 | $68,05 | -7,49 % | $71,40 | $73,30 | $67,67 | 1,04M |
| 2026-08-05 | $73,56 | -27,17 % | $68,22 | $80,00 | $65,41 | 2,05M |
| 2026-08-04 | $101,00 | +10,26 % | $97,42 | $102,12 | $97,00 | 608,40K |
| 2026-08-03 | $91,60 | -0,49 % | $90,00 | $95,09 | $88,00 | 395,30K |
| 2026-07-31 | $92,05 | +4,70 % | $92,71 | $93,99 | $89,56 | 477,00K |
| 2026-07-30 | $87,92 | +8,20 % | $86,90 | $88,72 | $83,84 | 681,20K |
| 2026-07-29 | $81,26 | -11,56 % | $90,51 | $93,16 | $79,76 | 928,30K |
| 2026-07-28 | $91,88 | -10,19 % | $98,09 | $98,27 | $86,17 | 763,10K |
| 2026-07-27 | $102,31 | -2,04 % | $104,82 | $106,35 | $96,02 | 461,80K |
| 2026-07-24 | $104,44 | -5,52 % | $109,92 | $110,61 | $102,59 | 494,80K |
| 2026-07-23 | $110,54 | +0,28 % | $108,00 | $111,13 | $106,89 | 326,10K |
| 2026-07-22 | $110,23 | -1,95 % | $108,58 | $113,36 | $108,50 | 201,00K |
| 2026-07-21 | $112,42 | +9,64 % | $107,75 | $112,67 | $104,77 | 305,70K |
| 2026-07-20 | $102,54 | -1,30 % | $106,54 | $107,88 | $101,09 | 266,30K |
| 2026-07-17 | $103,89 | +3,21 % | $96,30 | $105,35 | $93,34 | 383,80K |
| 2026-07-16 | $100,66 | -6,42 % | $102,91 | $105,00 | $96,77 | 702,60K |
| 2026-07-15 | $107,56 | -2,99 % | $113,47 | $113,50 | $102,43 | 522,30K |
| 2026-07-14 | $110,87 | +4,92 % | $110,45 | $111,96 | $107,88 | 284,40K |
| 2026-07-13 | $105,67 | -6,24 % | $107,10 | $110,50 | $103,87 | 503,20K |
| 2026-07-10 | $112,70 | -0,70 % | $111,91 | $114,73 | $108,73 | 324,40K |
| 2026-07-09 | $113,49 | +5,13 % | $113,50 | $117,01 | $112,01 | 438,70K |
| 2026-07-08 | $107,95 | -0,46 % | $106,90 | $112,29 | $105,79 | 512,00K |
| 2026-07-07 | $108,45 | -11,83 % | $118,44 | $118,44 | $106,50 | 721,10K |
| 2026-07-06 | $123,00 | +1,16 % | $125,49 | $130,48 | $122,17 | 683,60K |
| 2026-07-02 | $121,59 | -15,57 % | $142,81 | $143,94 | $119,48 | 909,00K |
| 2026-07-01 | $144,01 | -3,94 % | $144,00 | $151,24 | $136,52 | 696,10K |
| 2026-06-30 | $149,91 | +5,50 % | $147,70 | $151,78 | $143,39 | 949,30K |
| 2026-06-29 | $142,09 | +11,16 % | $129,58 | $143,03 | $126,01 | 736,90K |
| 2026-06-26 | $127,82 | -4,63 % | $130,75 | $131,51 | $122,83 | 1,01M |
| 2026-06-25 | $134,02 | +0,47 % | $138,27 | $138,87 | $128,50 | 447,90K |
| 2026-06-24 | $133,39 | -0,58 % | $133,56 | $136,15 | $127,49 | 490,10K |
| 2026-06-23 | $134,17 | -4,79 % | $132,88 | $137,59 | $127,45 | 427,40K |
| 2026-06-22 | $140,92 | -0,30 % | $144,50 | $145,90 | $134,87 | 448,10K |
| 2026-06-18 | $141,34 | +5,91 % | $139,42 | $145,10 | $136,11 | 449,80K |
| 2026-06-17 | $133,45 | -3,60 % | $141,95 | $142,55 | $132,97 | 668,80K |
| 2026-06-16 | $138,44 | -5,20 % | $147,96 | $147,96 | $135,85 | 429,10K |
| 2026-06-15 | $146,03 | +4,67 % | $146,66 | $148,39 | $139,40 | 697,70K |
| 2026-06-12 | $139,52 | -1,54 % | $141,42 | $145,03 | $133,18 | 644,50K |
| 2026-06-11 | $141,70 | +15,91 % | $123,00 | $142,22 | $123,00 | 861,90K |
| 2026-06-10 | $122,25 | -0,33 % | $120,00 | $129,29 | $118,52 | 681,10K |
| 2026-06-09 | $122,66 | +2,25 % | $123,82 | $133,15 | $112,39 | 602,50K |
| 2026-06-08 | $119,96 | +2,08 % | $123,22 | $123,22 | $115,23 | 399,10K |
| 2026-06-05 | $117,51 | -8,37 % | $124,00 | $125,98 | $114,10 | 611,00K |
| 2026-06-04 | $128,24 | -1,30 % | $125,27 | $135,00 | $118,83 | 779,40K |
| 2026-06-03 | $129,93 | -2,26 % | $131,48 | $134,33 | $126,99 | 360,30K |
| 2026-06-02 | $132,93 | +5,30 % | $128,00 | $136,21 | $125,21 | 508,00K |
| 2026-06-01 | $126,24 | +0,74 % | $125,00 | $129,72 | $119,46 | 548,80K |
| 2026-05-29 | $125,31 | +0,05 % | $124,04 | $125,96 | $116,20 | 535,40K |
| 2026-05-28 | $125,25 | -0,53 % | $125,00 | $129,57 | $116,62 | 594,40K |
| 2026-05-27 | $125,92 | +2,03 % | $126,44 | $131,68 | $118,31 | 952,30K |
| 2026-05-26 | $123,41 | +8,48 % | $121,37 | $124,40 | $115,00 | 1,31M |