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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $72,30 | -4,60 % | $75,74 | $75,81 | $72,11 | 905,00K |
| 2026-09-29 | $75,79 | -11,80 % | $85,59 | $87,86 | $74,16 | 1,33M |
| 2026-09-28 | $85,93 | -2,79 % | $87,33 | $89,32 | $84,90 | 437,00K |
| 2026-09-25 | $88,40 | -0,09 % | $89,00 | $90,99 | $86,14 | 510,30K |
| 2026-09-24 | $88,48 | +3,85 % | $84,46 | $93,51 | $83,10 | 1,55M |
| 2026-09-23 | $85,20 | -6,17 % | $90,50 | $92,81 | $84,35 | 1,05M |
| 2026-09-22 | $90,80 | -7,19 % | $95,19 | $95,19 | $87,33 | 1,69M |
| 2026-09-21 | $97,83 | -3,23 % | $101,30 | $102,21 | $97,14 | 732,20K |
| 2026-09-18 | $101,10 | -3,67 % | $104,59 | $105,00 | $99,70 | 786,10K |
| 2026-09-17 | $104,95 | +7,73 % | $99,61 | $105,18 | $98,39 | 826,60K |
| 2026-09-16 | $97,42 | +2,94 % | $94,23 | $99,86 | $94,23 | 791,90K |
| 2026-09-15 | $94,64 | +5,46 % | $88,81 | $97,73 | $88,81 | 832,60K |
| 2026-09-14 | $89,74 | +5,25 % | $85,64 | $90,17 | $83,88 | 517,30K |
| 2026-09-11 | $85,26 | +1,55 % | $85,17 | $87,62 | $84,36 | 331,60K |
| 2026-09-10 | $83,96 | -2,91 % | $83,85 | $87,14 | $82,00 | 711,60K |
| 2026-09-09 | $86,48 | +0,71 % | $84,22 | $88,84 | $84,00 | 493,00K |
| 2026-09-08 | $85,87 | -0,14 % | $85,31 | $86,57 | $83,00 | 426,50K |
| 2026-09-04 | $85,99 | -1,60 % | $87,78 | $87,99 | $84,16 | 304,30K |
| 2026-09-03 | $87,39 | +0,77 % | $88,38 | $90,00 | $85,35 | 484,20K |
| 2026-09-02 | $86,72 | +2,25 % | $83,94 | $87,28 | $83,70 | 500,10K |
| 2026-09-01 | $84,81 | 0,00 % | $83,84 | $85,75 | $82,79 | 341,90K |
| 2026-08-31 | $84,81 | -1,77 % | $84,79 | $85,31 | $81,19 | 504,20K |
| 2026-08-28 | $86,33 | -3,26 % | $88,79 | $89,74 | $85,93 | 435,10K |
| 2026-08-27 | $89,24 | -1,16 % | $90,32 | $91,78 | $88,55 | 354,30K |
| 2026-08-26 | $90,29 | +3,30 % | $85,98 | $90,54 | $84,91 | 429,20K |
| 2026-08-25 | $87,40 | +2,60 % | $85,50 | $88,21 | $83,88 | 682,70K |
| 2026-08-24 | $85,19 | -2,15 % | $86,31 | $86,40 | $84,17 | 504,40K |
| 2026-08-21 | $87,07 | +5,47 % | $83,71 | $87,17 | $80,76 | 555,20K |
| 2026-08-20 | $82,55 | +3,64 % | $79,29 | $84,41 | $78,80 | 453,30K |
| 2026-08-19 | $79,65 | +4,34 % | $78,31 | $81,28 | $77,90 | 672,80K |
| 2026-08-18 | $76,34 | -1,36 % | $76,39 | $78,60 | $75,15 | 389,50K |
| 2026-08-17 | $77,39 | -0,88 % | $77,39 | $79,82 | $77,05 | 431,90K |
| 2026-08-14 | $78,08 | -1,35 % | $78,68 | $79,37 | $76,98 | 391,80K |
| 2026-08-13 | $79,15 | -3,93 % | $82,58 | $83,11 | $77,79 | 715,00K |
| 2026-08-12 | $82,39 | +0,80 % | $82,10 | $83,87 | $81,46 | 506,60K |
| 2026-08-11 | $81,74 | +4,96 % | $76,95 | $83,37 | $75,58 | 647,90K |
| 2026-08-10 | $77,88 | +1,04 % | $76,64 | $79,28 | $75,70 | 589,70K |
| 2026-08-07 | $77,08 | +10,76 % | $70,93 | $78,23 | $69,61 | 1,23M |
| 2026-08-06 | $69,59 | -0,46 % | $67,94 | $70,21 | $65,74 | 789,10K |
| 2026-08-05 | $69,91 | -1,40 % | $69,77 | $72,44 | $68,12 | 867,10K |
| 2026-08-04 | $70,90 | +4,48 % | $76,00 | $79,38 | $64,28 | 2,66M |
| 2026-08-03 | $67,86 | +4,22 % | $65,39 | $69,90 | $62,60 | 1,74M |
| 2026-07-31 | $65,11 | -5,58 % | $69,92 | $70,83 | $64,88 | 885,70K |
| 2026-07-30 | $68,96 | +8,28 % | $63,98 | $69,14 | $63,98 | 841,20K |
| 2026-07-29 | $63,69 | +2,92 % | $61,87 | $66,25 | $61,32 | 1,03M |
| 2026-07-28 | $61,88 | +2,21 % | $60,52 | $65,77 | $59,05 | 714,50K |
| 2026-07-27 | $60,54 | +2,44 % | $59,37 | $61,65 | $59,06 | 611,50K |
| 2026-07-24 | $59,10 | -6,75 % | $63,65 | $64,91 | $58,96 | 429,40K |
| 2026-07-23 | $63,38 | +1,25 % | $61,68 | $64,42 | $61,68 | 372,40K |
| 2026-07-22 | $62,60 | +1,54 % | $61,50 | $62,79 | $60,34 | 723,40K |
| 2026-07-21 | $61,65 | +1,65 % | $59,52 | $61,99 | $58,14 | 772,50K |
| 2026-07-20 | $60,65 | -4,46 % | $63,40 | $63,53 | $60,61 | 484,70K |
| 2026-07-17 | $63,48 | +2,90 % | $59,75 | $63,77 | $58,78 | 521,40K |
| 2026-07-16 | $61,69 | -6,73 % | $66,64 | $67,44 | $60,93 | 906,30K |
| 2026-07-15 | $66,14 | +5,94 % | $64,70 | $66,22 | $61,93 | 764,00K |
| 2026-07-14 | $62,43 | -2,22 % | $63,70 | $65,28 | $59,95 | 936,20K |
| 2026-07-13 | $63,85 | -2,73 % | $65,19 | $66,11 | $62,92 | 475,10K |
| 2026-07-10 | $65,64 | -5,40 % | $69,74 | $69,75 | $64,84 | 643,70K |
| 2026-07-09 | $69,39 | +5,75 % | $65,21 | $71,14 | $65,21 | 623,70K |
| 2026-07-08 | $65,62 | +0,31 % | $64,13 | $66,18 | $63,82 | 552,00K |
| 2026-07-07 | $65,42 | -5,04 % | $69,10 | $69,54 | $64,80 | 656,90K |
| 2026-07-06 | $68,89 | +2,04 % | $68,83 | $69,11 | $65,48 | 690,30K |
| 2026-07-02 | $67,51 | -5,86 % | $72,28 | $72,95 | $67,00 | 925,90K |
| 2026-07-01 | $71,71 | +4,46 % | $69,00 | $71,80 | $68,41 | 721,40K |
| 2026-06-30 | $68,65 | -0,68 % | $69,00 | $69,96 | $67,65 | 552,20K |
| 2026-06-29 | $69,12 | -1,00 % | $69,05 | $70,64 | $67,33 | 1,02M |
| 2026-06-26 | $69,82 | +1,67 % | $67,68 | $71,35 | $67,40 | 1,38M |
| 2026-06-25 | $68,67 | +8,07 % | $63,52 | $68,95 | $63,49 | 1,19M |
| 2026-06-24 | $63,54 | +9,40 % | $58,51 | $64,50 | $58,51 | 1,45M |
| 2026-06-23 | $58,08 | +4,80 % | $55,38 | $60,95 | $54,82 | 1,01M |
| 2026-06-22 | $55,42 | -6,08 % | $59,01 | $59,85 | $54,82 | 1,01M |
| 2026-06-18 | $59,01 | +4,59 % | $57,40 | $59,42 | $57,00 | 658,70K |
| 2026-06-17 | $56,42 | -6,90 % | $60,50 | $61,70 | $54,96 | 1,13M |
| 2026-06-16 | $60,60 | -1,17 % | $60,61 | $62,57 | $58,76 | 806,30K |
| 2026-06-15 | $61,32 | +2,34 % | $61,16 | $63,19 | $59,01 | 980,00K |
| 2026-06-12 | $59,92 | -1,75 % | $62,22 | $63,31 | $59,79 | 1,40M |
| 2026-06-11 | $60,99 | +12,28 % | $53,41 | $61,25 | $52,51 | 1,88M |
| 2026-06-10 | $54,32 | -3,57 % | $54,93 | $57,80 | $54,29 | 1,16M |
| 2026-06-09 | $56,33 | +8,75 % | $53,77 | $57,10 | $52,28 | 1,39M |
| 2026-06-08 | $51,80 | -0,79 % | $52,67 | $53,70 | $51,51 | 795,90K |
| 2026-06-05 | $52,21 | -7,22 % | $56,27 | $56,29 | $51,85 | 1,18M |
| 2026-06-04 | $56,27 | +6,13 % | $54,00 | $57,15 | $52,73 | 1,63M |
| 2026-06-03 | $53,02 | -0,21 % | $52,74 | $54,00 | $51,00 | 1,08M |
| 2026-06-02 | $53,13 | +2,17 % | $51,08 | $53,16 | $49,49 | 1,05M |
| 2026-06-01 | $52,00 | +0,02 % | $51,74 | $53,02 | $50,29 | 1,16M |
| 2026-05-29 | $51,99 | +3,67 % | $50,00 | $52,18 | $49,07 | 1,14M |
| 2026-05-28 | $50,15 | +4,02 % | $48,00 | $52,25 | $47,60 | 1,30M |
| 2026-05-27 | $48,21 | -2,49 % | $49,45 | $50,20 | $47,50 | 1,17M |
| 2026-05-26 | $49,44 | +4,50 % | $48,09 | $50,38 | $46,80 | 911,30K |
| 2026-05-22 | $47,31 | -0,04 % | $48,59 | $49,19 | $45,35 | 1,09M |