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 | $73,88 | -2,43 % | $75,72 | $76,80 | $73,64 | 171,00K |
| 2026-09-29 | $75,72 | -1,93 % | $77,21 | $77,95 | $75,45 | 187,90K |
| 2026-09-28 | $77,21 | -2,14 % | $78,76 | $78,76 | $76,66 | 181,70K |
| 2026-09-25 | $78,90 | -0,92 % | $79,63 | $80,33 | $78,65 | 119,00K |
| 2026-09-24 | $79,63 | -2,13 % | $80,12 | $81,08 | $78,53 | 219,40K |
| 2026-09-23 | $81,36 | +1,84 % | $80,70 | $84,45 | $78,96 | 381,40K |
| 2026-09-22 | $79,89 | -0,41 % | $81,60 | $81,60 | $79,49 | 125,90K |
| 2026-09-21 | $80,22 | +0,34 % | $81,05 | $81,05 | $79,41 | 105,50K |
| 2026-09-18 | $79,95 | -0,05 % | $80,08 | $81,76 | $78,79 | 181,80K |
| 2026-09-17 | $79,99 | +2,05 % | $79,94 | $80,51 | $79,38 | 112,60K |
| 2026-09-16 | $78,38 | +0,71 % | $77,50 | $79,45 | $77,12 | 200,70K |
| 2026-09-15 | $77,83 | -4,55 % | $80,94 | $80,96 | $77,51 | 232,80K |
| 2026-09-14 | $81,54 | -0,80 % | $81,99 | $82,85 | $80,62 | 120,50K |
| 2026-09-11 | $82,20 | +0,33 % | $82,40 | $83,23 | $81,61 | 141,60K |
| 2026-09-10 | $81,93 | -0,56 % | $82,14 | $84,07 | $81,71 | 149,30K |
| 2026-09-09 | $82,39 | -5,57 % | $86,62 | $86,92 | $81,32 | 231,00K |
| 2026-09-08 | $87,25 | +1,71 % | $85,14 | $88,67 | $85,10 | 236,20K |
| 2026-09-04 | $85,78 | -1,48 % | $85,92 | $86,82 | $85,24 | 159,70K |
| 2026-09-03 | $87,07 | -0,56 % | $88,77 | $89,32 | $86,63 | 300,20K |
| 2026-09-02 | $87,56 | +0,25 % | $85,91 | $89,33 | $85,91 | 190,10K |
| 2026-09-01 | $87,34 | -0,69 % | $87,09 | $88,78 | $86,51 | 177,90K |
| 2026-08-31 | $87,95 | -0,05 % | $87,31 | $88,63 | $86,75 | 185,70K |
| 2026-08-28 | $87,99 | +0,14 % | $87,87 | $88,82 | $86,27 | 140,10K |
| 2026-08-27 | $87,87 | +2,25 % | $85,94 | $88,43 | $84,93 | 193,60K |
| 2026-08-26 | $85,94 | +0,57 % | $85,31 | $87,24 | $85,14 | 225,70K |
| 2026-08-25 | $85,45 | +2,34 % | $84,77 | $87,27 | $83,98 | 225,80K |
| 2026-08-24 | $83,50 | -2,41 % | $84,72 | $85,30 | $82,26 | 296,80K |
| 2026-08-21 | $85,56 | -0,02 % | $86,84 | $87,01 | $82,97 | 359,50K |
| 2026-08-20 | $85,58 | +0,86 % | $84,45 | $85,96 | $84,33 | 162,30K |
| 2026-08-19 | $84,85 | +0,37 % | $84,66 | $85,99 | $81,49 | 214,40K |
| 2026-08-18 | $84,54 | +1,28 % | $82,96 | $85,01 | $82,37 | 239,00K |
| 2026-08-17 | $83,47 | -3,39 % | $85,76 | $86,33 | $83,44 | 260,30K |
| 2026-08-14 | $86,40 | +1,98 % | $85,77 | $87,34 | $85,24 | 194,40K |
| 2026-08-13 | $84,72 | -0,25 % | $85,26 | $86,00 | $82,87 | 172,60K |
| 2026-08-12 | $84,93 | +1,16 % | $84,99 | $85,27 | $83,67 | 171,40K |
| 2026-08-11 | $83,96 | +2,00 % | $82,87 | $84,76 | $82,30 | 257,00K |
| 2026-08-10 | $82,31 | -4,56 % | $85,42 | $86,67 | $81,29 | 513,10K |
| 2026-08-07 | $86,24 | +17,03 % | $85,97 | $88,72 | $79,15 | 663,70K |
| 2026-08-06 | $73,69 | -0,59 % | $74,09 | $75,70 | $72,81 | 342,60K |
| 2026-08-05 | $74,13 | -3,15 % | $75,70 | $77,00 | $74,11 | 216,90K |
| 2026-08-04 | $76,54 | +4,01 % | $74,79 | $77,87 | $74,79 | 281,10K |
| 2026-08-03 | $73,59 | +7,38 % | $68,53 | $73,60 | $68,26 | 388,50K |
| 2026-07-31 | $68,53 | -2,59 % | $70,03 | $73,19 | $68,41 | 357,40K |
| 2026-07-30 | $70,35 | +3,90 % | $68,55 | $71,62 | $68,03 | 197,90K |
| 2026-07-29 | $67,71 | -3,30 % | $69,70 | $70,00 | $67,18 | 231,00K |
| 2026-07-28 | $70,02 | -2,56 % | $71,99 | $72,00 | $69,52 | 197,50K |
| 2026-07-27 | $71,86 | -1,06 % | $73,15 | $74,32 | $70,79 | 191,90K |
| 2026-07-24 | $72,63 | -0,98 % | $73,88 | $74,11 | $72,13 | 182,00K |
| 2026-07-23 | $73,35 | -1,57 % | $73,82 | $74,76 | $72,63 | 126,20K |
| 2026-07-22 | $74,52 | +2,31 % | $72,64 | $74,98 | $72,41 | 202,50K |
| 2026-07-21 | $72,84 | +0,26 % | $73,00 | $74,67 | $72,47 | 188,60K |
| 2026-07-20 | $72,65 | -0,07 % | $73,07 | $73,75 | $71,73 | 245,40K |
| 2026-07-17 | $72,70 | -3,04 % | $73,63 | $75,05 | $72,63 | 168,50K |
| 2026-07-16 | $74,98 | +2,99 % | $73,24 | $75,41 | $72,32 | 308,70K |
| 2026-07-15 | $72,80 | +0,25 % | $73,55 | $75,80 | $72,70 | 530,10K |
| 2026-07-14 | $72,62 | +1,84 % | $72,12 | $77,21 | $71,95 | 449,60K |
| 2026-07-13 | $71,31 | -1,07 % | $72,08 | $73,08 | $70,81 | 213,20K |
| 2026-07-10 | $72,08 | -2,29 % | $73,87 | $74,02 | $71,35 | 302,70K |
| 2026-07-09 | $73,77 | -2,02 % | $75,62 | $75,95 | $73,64 | 284,20K |
| 2026-07-08 | $75,29 | -2,08 % | $75,92 | $77,15 | $74,50 | 334,00K |
| 2026-07-07 | $76,89 | -2,56 % | $79,02 | $79,02 | $76,25 | 236,30K |
| 2026-07-06 | $78,91 | +3,42 % | $76,30 | $79,35 | $76,25 | 400,90K |
| 2026-07-02 | $76,30 | -2,25 % | $78,12 | $79,49 | $75,80 | 225,40K |
| 2026-07-01 | $78,06 | -1,31 % | $79,59 | $79,59 | $77,92 | 419,10K |
| 2026-06-30 | $79,10 | -0,15 % | $79,22 | $79,76 | $75,85 | 340,60K |
| 2026-06-29 | $79,22 | -2,58 % | $81,00 | $82,99 | $78,26 | 467,30K |
| 2026-06-26 | $81,32 | +3,03 % | $78,62 | $81,73 | $78,00 | 764,80K |
| 2026-06-25 | $78,93 | -2,23 % | $80,17 | $82,19 | $78,56 | 239,20K |
| 2026-06-24 | $80,73 | -1,90 % | $82,29 | $82,89 | $80,22 | 263,10K |
| 2026-06-23 | $82,29 | -0,86 % | $80,37 | $84,52 | $80,37 | 396,40K |
| 2026-06-22 | $83,00 | -6,74 % | $87,55 | $89,00 | $82,25 | 489,80K |
| 2026-06-18 | $89,00 | -3,97 % | $93,41 | $94,91 | $88,32 | 647,00K |
| 2026-06-17 | $92,68 | -1,39 % | $93,96 | $97,14 | $92,32 | 246,80K |
| 2026-06-16 | $93,99 | -1,59 % | $95,63 | $97,08 | $92,39 | 250,70K |
| 2026-06-15 | $95,51 | -0,82 % | $98,00 | $98,50 | $94,09 | 353,60K |
| 2026-06-12 | $96,30 | -1,21 % | $98,68 | $100,99 | $96,20 | 315,70K |
| 2026-06-11 | $97,48 | +0,78 % | $96,86 | $99,19 | $95,74 | 250,30K |
| 2026-06-10 | $96,73 | -2,11 % | $98,62 | $101,24 | $96,26 | 279,60K |
| 2026-06-09 | $98,82 | +0,31 % | $99,11 | $101,75 | $95,98 | 443,80K |
| 2026-06-08 | $98,51 | +1,34 % | $97,60 | $100,50 | $96,19 | 167,80K |
| 2026-06-05 | $97,21 | -0,70 % | $97,50 | $100,00 | $95,35 | 275,30K |
| 2026-06-04 | $97,90 | +0,99 % | $96,25 | $101,00 | $96,21 | 277,80K |
| 2026-06-03 | $96,94 | +1,27 % | $95,16 | $97,93 | $92,30 | 434,20K |
| 2026-06-02 | $95,72 | +1,56 % | $94,18 | $96,28 | $93,26 | 289,90K |
| 2026-06-01 | $94,25 | +3,75 % | $90,46 | $95,64 | $89,50 | 253,60K |
| 2026-05-29 | $90,84 | -1,48 % | $92,22 | $92,82 | $90,03 | 257,20K |
| 2026-05-28 | $92,20 | -0,91 % | $92,70 | $93,84 | $90,70 | 178,50K |
| 2026-05-27 | $93,05 | -0,13 % | $93,01 | $96,00 | $91,08 | 254,50K |
| 2026-05-26 | $93,17 | -0,41 % | $94,95 | $95,99 | $92,73 | 189,00K |
| 2026-05-22 | $93,55 | +3,16 % | $92,78 | $94,80 | $91,15 | 228,60K |