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 | $70,83 | -1,41 % | $72,75 | $71,73 | $70,46 | 54,64K |
| 2026-09-30 | $71,84 | -0,83 % | $72,82 | $73,14 | $71,08 | 929,10K |
| 2026-09-29 | $72,44 | +2,27 % | $72,98 | $73,28 | $71,16 | 1,35M |
| 2026-09-28 | $70,83 | +1,20 % | $69,68 | $71,31 | $69,44 | 898,70K |
| 2026-09-25 | $69,99 | +1,07 % | $69,62 | $70,15 | $68,79 | 718,50K |
| 2026-09-24 | $69,25 | -0,09 % | $69,20 | $70,57 | $68,44 | 754,10K |
| 2026-09-23 | $69,31 | +2,14 % | $67,77 | $69,57 | $67,53 | 1,04M |
| 2026-09-22 | $67,86 | +1,06 % | $68,54 | $69,45 | $67,32 | 1,38M |
| 2026-09-21 | $67,15 | -1,34 % | $69,23 | $69,49 | $66,87 | 2,01M |
| 2026-09-18 | $68,06 | -1,60 % | $69,02 | $69,11 | $67,40 | 2,28M |
| 2026-09-17 | $69,17 | +1,47 % | $69,26 | $69,45 | $67,93 | 1,30M |
| 2026-09-16 | $68,17 | +1,02 % | $67,70 | $70,08 | $67,51 | 1,46M |
| 2026-09-15 | $67,48 | -2,49 % | $68,96 | $69,39 | $67,41 | 1,38M |
| 2026-09-14 | $69,20 | -0,16 % | $69,29 | $69,59 | $68,63 | 1,11M |
| 2026-09-11 | $69,31 | +1,01 % | $69,58 | $70,42 | $68,79 | 1,30M |
| 2026-09-10 | $68,62 | -1,66 % | $69,93 | $70,21 | $68,44 | 1,07M |
| 2026-09-09 | $69,78 | -0,13 % | $69,29 | $70,51 | $68,54 | 2,52M |
| 2026-09-08 | $69,87 | -2,69 % | $71,45 | $72,25 | $69,80 | 861,40K |
| 2026-09-04 | $71,80 | +1,14 % | $70,92 | $72,16 | $70,79 | 660,90K |
| 2026-09-03 | $70,99 | -0,41 % | $71,22 | $71,84 | $70,02 | 1,12M |
| 2026-09-02 | $71,28 | +0,38 % | $71,44 | $72,63 | $71,03 | 990,00K |
| 2026-09-01 | $71,01 | -3,60 % | $72,99 | $73,42 | $70,68 | 998,00K |
| 2026-08-31 | $73,66 | -3,10 % | $75,11 | $75,11 | $72,98 | 836,70K |
| 2026-08-28 | $76,02 | -0,96 % | $77,55 | $77,66 | $75,65 | 946,60K |
| 2026-08-27 | $76,76 | -0,10 % | $77,69 | $78,46 | $76,25 | 1,28M |
| 2026-08-26 | $76,84 | +1,28 % | $75,99 | $77,21 | $75,35 | 1,13M |
| 2026-08-25 | $75,87 | +2,04 % | $75,24 | $76,32 | $74,20 | 1,11M |
| 2026-08-24 | $74,35 | -0,36 % | $74,49 | $75,34 | $73,64 | 1,18M |
| 2026-08-21 | $74,62 | -0,92 % | $75,78 | $75,84 | $73,96 | 922,10K |
| 2026-08-20 | $75,31 | -0,71 % | $76,12 | $76,12 | $74,96 | 988,10K |
| 2026-08-19 | $75,85 | +3,39 % | $74,23 | $76,57 | $73,94 | 1,15M |
| 2026-08-18 | $73,36 | +0,58 % | $73,81 | $73,82 | $72,14 | 894,40K |
| 2026-08-17 | $72,94 | -0,94 % | $74,36 | $74,36 | $72,39 | 1,12M |
| 2026-08-14 | $73,63 | -0,92 % | $74,51 | $74,97 | $73,46 | 811,90K |
| 2026-08-13 | $74,31 | +0,39 % | $73,71 | $75,25 | $73,68 | 1,28M |
| 2026-08-12 | $74,02 | +2,14 % | $73,09 | $74,47 | $72,96 | 2,20M |
| 2026-08-11 | $72,47 | +1,57 % | $71,45 | $73,41 | $71,44 | 1,70M |
| 2026-08-10 | $71,35 | -3,33 % | $73,00 | $73,25 | $71,25 | 1,39M |
| 2026-08-07 | $73,81 | -1,86 % | $75,16 | $75,17 | $73,47 | 910,10K |
| 2026-08-06 | $75,21 | -1,20 % | $76,79 | $77,00 | $74,87 | 971,20K |
| 2026-08-05 | $76,12 | +0,12 % | $75,83 | $77,89 | $75,57 | 1,33M |
| 2026-08-04 | $76,03 | +1,01 % | $75,85 | $77,06 | $75,19 | 1,33M |
| 2026-08-03 | $75,27 | +0,55 % | $75,88 | $76,82 | $74,92 | 1,34M |
| 2026-07-31 | $74,86 | -1,64 % | $76,38 | $76,81 | $74,83 | 1,07M |
| 2026-07-30 | $76,11 | +0,70 % | $75,23 | $76,67 | $74,32 | 1,39M |
| 2026-07-29 | $75,58 | -0,12 % | $74,63 | $76,67 | $74,63 | 1,43M |
| 2026-07-28 | $75,67 | +0,65 % | $74,64 | $75,78 | $73,33 | 1,34M |
| 2026-07-27 | $75,18 | +2,24 % | $74,65 | $75,91 | $72,81 | 1,76M |
| 2026-07-24 | $73,53 | +0,07 % | $73,04 | $75,09 | $72,32 | 2,05M |
| 2026-07-23 | $73,48 | -2,91 % | $74,58 | $75,50 | $72,40 | 2,44M |
| 2026-07-22 | $75,68 | -0,05 % | $75,55 | $76,66 | $75,07 | 1,39M |
| 2026-07-21 | $75,72 | -1,11 % | $76,52 | $77,70 | $75,59 | 977,10K |
| 2026-07-20 | $76,57 | +0,01 % | $76,57 | $77,34 | $75,65 | 1,68M |
| 2026-07-17 | $76,56 | -3,05 % | $78,78 | $78,81 | $76,29 | 1,27M |
| 2026-07-16 | $78,97 | -0,09 % | $79,64 | $80,50 | $78,63 | 955,90K |
| 2026-07-15 | $79,04 | +1,82 % | $77,83 | $80,02 | $77,41 | 1,25M |
| 2026-07-14 | $77,63 | +0,57 % | $77,55 | $78,22 | $76,49 | 1,30M |
| 2026-07-13 | $77,19 | -1,72 % | $79,72 | $80,10 | $77,04 | 1,00M |
| 2026-07-10 | $78,54 | -1,68 % | $80,34 | $81,25 | $78,12 | 1,28M |
| 2026-07-09 | $79,88 | +3,53 % | $77,00 | $80,65 | $76,73 | 1,42M |
| 2026-07-08 | $77,16 | -5,44 % | $80,33 | $80,94 | $77,03 | 1,50M |
| 2026-07-07 | $81,60 | -0,17 % | $82,11 | $83,29 | $81,16 | 1,11M |
| 2026-07-06 | $81,74 | -0,81 % | $81,56 | $82,01 | $79,67 | 1,48M |
| 2026-07-02 | $82,41 | -1,42 % | $84,85 | $84,89 | $81,27 | 2,02M |
| 2026-07-01 | $83,60 | -0,72 % | $84,30 | $85,25 | $83,17 | 1,06M |
| 2026-06-30 | $84,21 | -2,88 % | $85,82 | $86,20 | $83,87 | 1,30M |
| 2026-06-29 | $86,71 | -0,76 % | $87,08 | $88,36 | $86,04 | 1,93M |
| 2026-06-26 | $87,37 | +1,45 % | $85,99 | $87,48 | $85,66 | 2,67M |
| 2026-06-25 | $86,12 | +0,36 % | $85,85 | $87,14 | $85,49 | 984,60K |
| 2026-06-24 | $85,81 | +1,37 % | $86,12 | $88,00 | $84,48 | 1,46M |
| 2026-06-23 | $84,65 | +3,21 % | $81,84 | $84,72 | $81,84 | 1,16M |
| 2026-06-22 | $82,02 | -2,59 % | $83,00 | $84,17 | $81,34 | 1,28M |
| 2026-06-18 | $84,20 | +0,75 % | $84,33 | $86,35 | $83,77 | 1,58M |
| 2026-06-17 | $83,57 | -2,10 % | $84,96 | $87,32 | $83,36 | 1,82M |
| 2026-06-16 | $85,36 | +4,93 % | $81,22 | $85,46 | $80,18 | 1,63M |
| 2026-06-15 | $81,35 | +2,47 % | $80,00 | $81,52 | $79,31 | 1,62M |
| 2026-06-12 | $79,39 | +2,54 % | $78,09 | $79,54 | $77,14 | 1,71M |
| 2026-06-11 | $77,42 | +0,93 % | $76,99 | $77,89 | $74,55 | 2,07M |
| 2026-06-10 | $76,71 | -4,68 % | $80,00 | $80,23 | $76,41 | 2,14M |
| 2026-06-09 | $80,48 | +1,12 % | $80,20 | $82,61 | $80,15 | 1,15M |
| 2026-06-08 | $79,59 | -2,89 % | $81,40 | $81,96 | $79,43 | 1,14M |
| 2026-06-05 | $81,96 | +2,85 % | $80,36 | $82,38 | $80,36 | 767,50K |
| 2026-06-04 | $79,69 | -0,52 % | $80,72 | $81,22 | $79,40 | 850,40K |
| 2026-06-03 | $80,11 | -1,68 % | $81,21 | $81,86 | $79,93 | 1,26M |
| 2026-06-02 | $81,48 | +2,98 % | $78,95 | $82,80 | $78,49 | 1,30M |
| 2026-06-01 | $79,12 | -1,42 % | $79,34 | $80,13 | $77,76 | 1,44M |
| 2026-05-29 | $80,26 | -2,84 % | $82,20 | $82,61 | $79,75 | 1,29M |
| 2026-05-28 | $82,61 | -1,30 % | $83,20 | $83,51 | $82,27 | 1,16M |
| 2026-05-27 | $83,70 | +3,72 % | $81,48 | $84,18 | $81,48 | 1,17M |
| 2026-05-26 | $80,70 | +1,97 % | $79,23 | $80,96 | $78,61 | 1,31M |