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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78,68 | -2,15 % | $80,41 | $80,86 | $78,58 | 972,90K |
| 2026-09-29 | $80,41 | -2,89 % | $82,10 | $82,90 | $80,14 | 790,60K |
| 2026-09-28 | $82,80 | -2,68 % | $85,79 | $85,97 | $82,66 | 803,70K |
| 2026-09-25 | $85,08 | +1,13 % | $83,29 | $86,00 | $83,25 | 1,12M |
| 2026-09-24 | $84,13 | -0,63 % | $85,00 | $85,05 | $82,77 | 979,70K |
| 2026-09-23 | $84,66 | +0,79 % | $83,87 | $85,55 | $83,00 | 733,90K |
| 2026-09-22 | $84,00 | +2,19 % | $81,84 | $85,64 | $81,64 | 1,06M |
| 2026-09-21 | $82,20 | +0,21 % | $82,24 | $83,03 | $79,59 | 850,10K |
| 2026-09-18 | $82,03 | -0,02 % | $81,69 | $82,58 | $80,82 | 3,00M |
| 2026-09-17 | $82,05 | -0,30 % | $83,26 | $83,47 | $81,74 | 617,20K |
| 2026-09-16 | $82,30 | -3,62 % | $84,80 | $85,13 | $80,45 | 791,90K |
| 2026-09-15 | $85,39 | +1,10 % | $85,21 | $86,20 | $83,63 | 1,16M |
| 2026-09-14 | $84,46 | -4,94 % | $87,66 | $88,07 | $83,27 | 1,24M |
| 2026-09-11 | $88,85 | -1,19 % | $90,02 | $91,04 | $87,24 | 819,00K |
| 2026-09-10 | $89,92 | -3,37 % | $93,06 | $93,06 | $88,89 | 640,50K |
| 2026-09-09 | $93,06 | -0,68 % | $94,82 | $96,79 | $92,66 | 853,30K |
| 2026-09-08 | $93,70 | -2,27 % | $96,10 | $98,08 | $93,41 | 1,17M |
| 2026-09-04 | $95,88 | -0,57 % | $95,58 | $96,46 | $94,13 | 520,90K |
| 2026-09-03 | $96,43 | -1,31 % | $97,37 | $98,05 | $96,01 | 674,90K |
| 2026-09-02 | $97,71 | +3,37 % | $94,07 | $99,40 | $93,79 | 978,20K |
| 2026-09-01 | $94,52 | -3,32 % | $97,55 | $99,14 | $93,89 | 1,75M |
| 2026-08-31 | $97,77 | +4,24 % | $95,68 | $99,18 | $95,00 | 2,12M |
| 2026-08-28 | $93,79 | +1,98 % | $91,91 | $93,82 | $90,76 | 970,70K |
| 2026-08-27 | $91,97 | +4,51 % | $87,96 | $93,39 | $87,10 | 1,12M |
| 2026-08-26 | $88,00 | -0,23 % | $87,74 | $88,76 | $86,24 | 806,70K |
| 2026-08-25 | $88,20 | -0,60 % | $89,10 | $90,51 | $87,82 | 766,20K |
| 2026-08-24 | $88,73 | -1,97 % | $90,08 | $90,09 | $86,96 | 548,00K |
| 2026-08-21 | $90,51 | -0,80 % | $91,38 | $92,10 | $90,15 | 931,00K |
| 2026-08-20 | $91,24 | -1,11 % | $92,42 | $93,74 | $91,01 | 628,60K |
| 2026-08-19 | $92,26 | +0,23 % | $93,48 | $93,96 | $91,25 | 786,60K |
| 2026-08-18 | $92,05 | -1,11 % | $93,68 | $94,62 | $91,18 | 841,70K |
| 2026-08-17 | $93,08 | -1,80 % | $95,71 | $95,71 | $92,48 | 800,80K |
| 2026-08-14 | $94,79 | +2,92 % | $92,38 | $94,97 | $92,38 | 471,10K |
| 2026-08-13 | $92,10 | -0,65 % | $91,42 | $93,60 | $89,68 | 846,70K |
| 2026-08-12 | $92,70 | -1,83 % | $94,33 | $94,33 | $92,67 | 557,70K |
| 2026-08-11 | $94,43 | +1,65 % | $92,81 | $94,50 | $92,25 | 782,10K |
| 2026-08-10 | $92,90 | +7,00 % | $87,74 | $93,07 | $87,65 | 910,40K |
| 2026-08-07 | $86,82 | -2,41 % | $88,16 | $89,22 | $86,14 | 684,10K |
| 2026-08-06 | $88,96 | +1,63 % | $88,56 | $91,31 | $87,78 | 656,40K |
| 2026-08-05 | $87,53 | -2,11 % | $89,96 | $90,83 | $87,38 | 1,00M |
| 2026-08-04 | $89,42 | +1,21 % | $88,35 | $90,39 | $88,07 | 1,09M |
| 2026-08-03 | $88,35 | +0,64 % | $86,74 | $88,57 | $85,20 | 845,80K |
| 2026-07-31 | $87,79 | +3,64 % | $85,71 | $88,37 | $83,77 | 952,30K |
| 2026-07-30 | $84,71 | +2,92 % | $83,16 | $84,80 | $82,64 | 791,80K |
| 2026-07-29 | $82,31 | -1,52 % | $86,63 | $86,63 | $82,17 | 971,90K |
| 2026-07-28 | $83,58 | -2,72 % | $85,79 | $86,46 | $83,45 | 974,50K |
| 2026-07-27 | $85,92 | -3,11 % | $87,74 | $91,12 | $85,72 | 1,29M |
| 2026-07-24 | $88,68 | +3,60 % | $86,39 | $89,45 | $85,55 | 1,63M |
| 2026-07-23 | $85,60 | -1,73 % | $87,48 | $87,60 | $84,08 | 1,63M |
| 2026-07-22 | $87,11 | +4,55 % | $87,69 | $91,68 | $86,90 | 2,33M |
| 2026-07-21 | $83,32 | +6,55 % | $79,26 | $83,83 | $77,70 | 2,72M |
| 2026-07-20 | $78,20 | -3,10 % | $80,45 | $81,26 | $77,94 | 2,00M |
| 2026-07-17 | $80,70 | +0,35 % | $80,18 | $80,82 | $78,92 | 2,15M |
| 2026-07-16 | $80,42 | -1,70 % | $81,10 | $82,24 | $80,29 | 1,02M |
| 2026-07-15 | $81,81 | -0,24 % | $82,63 | $82,88 | $79,27 | 1,71M |
| 2026-07-14 | $82,01 | +1,12 % | $82,76 | $82,94 | $80,95 | 1,07M |
| 2026-07-13 | $81,10 | -3,86 % | $84,44 | $85,67 | $81,08 | 1,81M |
| 2026-07-10 | $84,36 | +1,91 % | $82,84 | $84,58 | $82,31 | 913,50K |
| 2026-07-09 | $82,78 | -1,38 % | $84,26 | $85,00 | $82,16 | 1,47M |
| 2026-07-08 | $83,94 | +0,68 % | $84,15 | $84,69 | $81,56 | 2,03M |
| 2026-07-07 | $83,37 | -0,63 % | $83,81 | $84,83 | $82,97 | 1,70M |
| 2026-07-06 | $83,90 | +1,07 % | $83,27 | $85,49 | $83,27 | 1,42M |
| 2026-07-02 | $83,01 | +3,49 % | $81,08 | $83,20 | $80,80 | 1,58M |
| 2026-07-01 | $80,21 | -1,58 % | $80,37 | $81,72 | $79,79 | 1,65M |
| 2026-06-30 | $81,50 | +0,72 % | $80,92 | $82,50 | $79,75 | 1,09M |
| 2026-06-29 | $80,92 | -2,21 % | $82,81 | $84,75 | $80,67 | 1,19M |
| 2026-06-26 | $82,75 | -2,46 % | $82,72 | $83,81 | $81,08 | 2,24M |
| 2026-06-25 | $84,84 | +0,41 % | $84,66 | $85,27 | $83,01 | 1,55M |
| 2026-06-24 | $84,49 | -5,48 % | $87,40 | $87,71 | $83,93 | 2,24M |
| 2026-06-23 | $89,39 | -2,60 % | $89,23 | $91,16 | $88,37 | 1,28M |
| 2026-06-22 | $91,78 | +0,16 % | $91,63 | $92,26 | $89,90 | 884,40K |
| 2026-06-18 | $91,63 | -2,68 % | $94,67 | $94,86 | $89,67 | 4,08M |
| 2026-06-17 | $94,15 | -3,78 % | $100,92 | $100,92 | $93,25 | 1,58M |
| 2026-06-16 | $97,85 | -2,25 % | $100,10 | $101,39 | $97,69 | 777,10K |
| 2026-06-15 | $100,10 | -1,19 % | $101,90 | $102,93 | $99,87 | 839,30K |
| 2026-06-12 | $101,31 | +0,28 % | $100,45 | $102,83 | $100,37 | 639,70K |
| 2026-06-11 | $101,03 | +3,08 % | $99,75 | $101,95 | $98,11 | 916,80K |
| 2026-06-10 | $98,01 | -3,21 % | $100,62 | $103,28 | $97,95 | 881,30K |
| 2026-06-09 | $101,26 | -1,69 % | $103,59 | $103,63 | $99,14 | 838,20K |
| 2026-06-08 | $103,00 | +6,00 % | $98,92 | $103,39 | $98,12 | 1,29M |
| 2026-06-05 | $97,17 | -6,32 % | $102,69 | $102,69 | $96,56 | 889,40K |
| 2026-06-04 | $103,73 | -0,35 % | $104,24 | $105,98 | $103,45 | 888,80K |
| 2026-06-03 | $104,09 | +0,36 % | $103,36 | $105,72 | $102,89 | 1,01M |
| 2026-06-02 | $103,72 | +0,98 % | $100,13 | $104,90 | $99,06 | 1,14M |
| 2026-06-01 | $102,71 | -0,90 % | $104,24 | $105,67 | $102,29 | 1,29M |
| 2026-05-29 | $103,64 | -0,23 % | $103,56 | $104,88 | $102,32 | 903,40K |
| 2026-05-28 | $103,88 | -2,15 % | $105,67 | $106,09 | $102,78 | 887,00K |
| 2026-05-27 | $106,16 | -2,46 % | $107,63 | $108,64 | $105,91 | 1,19M |
| 2026-05-26 | $108,84 | +0,05 % | $109,21 | $112,03 | $107,83 | 1,88M |
| 2026-05-22 | $108,79 | -1,12 % | $109,56 | $109,98 | $106,09 | 597,80K |