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 | $59,54 | -0,67 % | $60,39 | $61,06 | $59,49 | 601,60K |
| 2026-09-29 | $59,94 | -1,53 % | $60,81 | $61,08 | $59,81 | 377,20K |
| 2026-09-28 | $60,87 | -2,20 % | $61,82 | $62,40 | $59,61 | 395,90K |
| 2026-09-25 | $62,24 | +3,17 % | $60,00 | $62,43 | $59,31 | 672,80K |
| 2026-09-24 | $60,33 | +1,06 % | $59,37 | $60,95 | $58,42 | 705,30K |
| 2026-09-23 | $59,70 | +1,29 % | $67,11 | $67,54 | $56,74 | 1,53M |
| 2026-09-22 | $58,94 | +1,36 % | $58,64 | $59,95 | $58,63 | 489,80K |
| 2026-09-21 | $58,15 | +1,34 % | $58,24 | $58,79 | $57,00 | 338,90K |
| 2026-09-18 | $57,38 | -4,27 % | $59,75 | $59,75 | $57,02 | 804,80K |
| 2026-09-17 | $59,94 | +1,87 % | $59,74 | $60,26 | $58,84 | 601,10K |
| 2026-09-16 | $58,84 | +8,24 % | $55,45 | $60,26 | $55,45 | 830,20K |
| 2026-09-15 | $54,36 | -1,61 % | $55,27 | $55,29 | $54,26 | 312,60K |
| 2026-09-14 | $55,25 | -2,95 % | $56,25 | $56,81 | $55,24 | 305,60K |
| 2026-09-11 | $56,93 | -1,18 % | $58,80 | $58,80 | $56,86 | 231,90K |
| 2026-09-10 | $57,61 | -3,63 % | $58,89 | $59,37 | $57,50 | 392,10K |
| 2026-09-09 | $59,78 | -4,21 % | $62,25 | $62,28 | $59,78 | 558,00K |
| 2026-09-08 | $62,41 | -0,13 % | $62,29 | $63,13 | $61,04 | 425,50K |
| 2026-09-04 | $62,49 | +1,99 % | $60,81 | $63,00 | $60,78 | 425,40K |
| 2026-09-03 | $61,27 | +2,91 % | $59,75 | $61,35 | $59,13 | 345,50K |
| 2026-09-02 | $59,54 | +4,93 % | $57,17 | $60,39 | $56,77 | 471,90K |
| 2026-09-01 | $56,74 | -1,22 % | $56,82 | $57,23 | $56,32 | 268,50K |
| 2026-08-31 | $57,44 | +0,21 % | $57,22 | $57,74 | $56,55 | 203,30K |
| 2026-08-28 | $57,32 | -0,81 % | $58,09 | $58,16 | $56,74 | 173,10K |
| 2026-08-27 | $57,79 | -0,31 % | $57,67 | $58,11 | $57,12 | 284,90K |
| 2026-08-26 | $57,97 | +1,13 % | $57,61 | $58,27 | $57,38 | 225,30K |
| 2026-08-25 | $57,32 | +0,93 % | $57,32 | $57,61 | $56,06 | 234,50K |
| 2026-08-24 | $56,79 | -0,12 % | $57,14 | $57,34 | $56,45 | 197,40K |
| 2026-08-21 | $56,86 | +0,83 % | $57,01 | $57,52 | $56,43 | 237,30K |
| 2026-08-20 | $56,39 | -1,64 % | $56,80 | $57,50 | $56,33 | 210,50K |
| 2026-08-19 | $57,33 | +0,60 % | $57,71 | $57,74 | $56,91 | 227,90K |
| 2026-08-18 | $56,99 | -1,25 % | $57,67 | $57,67 | $56,63 | 228,50K |
| 2026-08-17 | $57,71 | -1,62 % | $58,22 | $58,22 | $56,88 | 224,70K |
| 2026-08-14 | $58,66 | +0,86 % | $58,05 | $59,08 | $58,05 | 215,90K |
| 2026-08-13 | $58,16 | +2,21 % | $57,49 | $58,16 | $56,53 | 276,40K |
| 2026-08-12 | $56,90 | -0,26 % | $57,15 | $57,41 | $55,89 | 136,00K |
| 2026-08-11 | $57,05 | +0,12 % | $57,19 | $58,60 | $57,03 | 101,70K |
| 2026-08-10 | $56,98 | -2,46 % | $57,87 | $58,09 | $56,68 | 136,40K |
| 2026-08-07 | $58,42 | +0,92 % | $58,29 | $58,66 | $57,85 | 105,70K |
| 2026-08-06 | $57,89 | -1,41 % | $59,15 | $59,55 | $57,58 | 294,20K |
| 2026-08-05 | $58,72 | -0,68 % | $59,22 | $59,66 | $58,62 | 155,80K |
| 2026-08-04 | $59,12 | +3,99 % | $56,94 | $59,50 | $56,75 | 233,50K |
| 2026-08-03 | $56,85 | +1,14 % | $56,53 | $57,85 | $56,32 | 191,30K |
| 2026-07-31 | $56,21 | +1,01 % | $55,61 | $56,49 | $54,99 | 202,90K |
| 2026-07-30 | $55,65 | +0,18 % | $56,20 | $56,31 | $55,28 | 220,50K |
| 2026-07-29 | $55,55 | -2,85 % | $56,91 | $57,48 | $55,45 | 228,20K |
| 2026-07-28 | $57,18 | +0,97 % | $57,19 | $58,63 | $51,48 | 217,10K |
| 2026-07-27 | $56,63 | +1,13 % | $56,27 | $57,51 | $56,22 | 291,10K |
| 2026-07-24 | $56,00 | +1,47 % | $55,68 | $56,36 | $54,92 | 153,30K |
| 2026-07-23 | $55,19 | +0,40 % | $54,30 | $55,24 | $54,30 | 262,50K |
| 2026-07-22 | $54,97 | +0,53 % | $54,63 | $55,60 | $54,51 | 155,70K |
| 2026-07-21 | $54,68 | +1,30 % | $54,06 | $55,28 | $53,55 | 193,00K |
| 2026-07-20 | $53,98 | -3,21 % | $56,03 | $56,03 | $53,98 | 186,40K |
| 2026-07-17 | $55,77 | -1,59 % | $56,02 | $57,35 | $55,19 | 184,20K |
| 2026-07-16 | $56,67 | +1,56 % | $55,83 | $57,00 | $55,72 | 235,80K |
| 2026-07-15 | $55,80 | +2,10 % | $54,86 | $56,06 | $54,06 | 293,90K |
| 2026-07-14 | $54,65 | +1,49 % | $54,42 | $54,88 | $53,67 | 235,30K |
| 2026-07-13 | $53,85 | -0,77 % | $54,55 | $54,86 | $53,54 | 198,20K |
| 2026-07-10 | $54,27 | +2,86 % | $52,90 | $54,89 | $52,39 | 279,70K |
| 2026-07-09 | $52,76 | -0,04 % | $52,90 | $53,18 | $52,50 | 220,40K |
| 2026-07-08 | $52,78 | -0,58 % | $52,50 | $53,25 | $51,70 | 251,40K |
| 2026-07-07 | $53,09 | -3,31 % | $54,85 | $55,21 | $52,80 | 249,70K |
| 2026-07-06 | $54,91 | +0,62 % | $54,60 | $55,57 | $54,28 | 375,40K |
| 2026-07-02 | $54,57 | +1,04 % | $54,54 | $54,89 | $53,76 | 483,70K |
| 2026-07-01 | $54,01 | +0,47 % | $53,27 | $54,10 | $51,34 | 511,60K |
| 2026-06-30 | $53,76 | -0,02 % | $53,97 | $54,14 | $53,03 | 343,10K |
| 2026-06-29 | $53,77 | -4,58 % | $55,16 | $56,03 | $53,77 | 557,60K |
| 2026-06-26 | $56,35 | +0,73 % | $56,08 | $56,78 | $55,21 | 835,80K |
| 2026-06-25 | $55,94 | -2,37 % | $56,11 | $57,45 | $54,04 | 537,30K |
| 2026-06-24 | $57,30 | -6,11 % | $54,40 | $57,42 | $53,81 | 733,10K |
| 2026-06-23 | $61,03 | -0,75 % | $61,38 | $61,81 | $60,54 | 371,90K |
| 2026-06-22 | $61,49 | +1,80 % | $60,30 | $61,95 | $59,88 | 268,60K |
| 2026-06-18 | $60,40 | +2,30 % | $59,60 | $61,59 | $59,54 | 528,40K |
| 2026-06-17 | $59,04 | -1,45 % | $59,84 | $60,59 | $58,37 | 211,10K |
| 2026-06-16 | $59,91 | +0,10 % | $60,34 | $60,76 | $59,45 | 177,90K |
| 2026-06-15 | $59,85 | +0,28 % | $60,00 | $60,69 | $59,48 | 186,60K |
| 2026-06-12 | $59,68 | +1,63 % | $59,27 | $59,92 | $58,90 | 123,90K |
| 2026-06-11 | $58,72 | +2,14 % | $58,06 | $59,34 | $57,86 | 176,40K |
| 2026-06-10 | $57,49 | -1,42 % | $58,74 | $59,42 | $57,49 | 195,90K |
| 2026-06-09 | $58,32 | +0,83 % | $58,79 | $59,60 | $58,31 | 275,80K |
| 2026-06-08 | $57,84 | +0,92 % | $57,46 | $58,62 | $56,43 | 156,90K |
| 2026-06-05 | $57,31 | -0,69 % | $57,63 | $58,30 | $56,74 | 119,10K |
| 2026-06-04 | $57,71 | +1,33 % | $57,81 | $58,29 | $57,33 | 169,40K |
| 2026-06-03 | $56,95 | -1,20 % | $57,45 | $58,06 | $56,53 | 184,70K |
| 2026-06-02 | $57,64 | +1,16 % | $57,24 | $58,21 | $56,96 | 130,40K |
| 2026-06-01 | $56,98 | +0,37 % | $56,64 | $57,55 | $55,52 | 191,10K |
| 2026-05-29 | $56,77 | +0,85 % | $55,98 | $58,01 | $55,27 | 312,40K |
| 2026-05-28 | $56,29 | +0,37 % | $55,66 | $56,49 | $54,88 | 142,20K |
| 2026-05-27 | $56,08 | +0,74 % | $56,02 | $56,62 | $55,69 | 119,50K |
| 2026-05-26 | $55,67 | +0,96 % | $55,50 | $56,20 | $55,26 | 136,00K |
| 2026-05-22 | $55,14 | +1,10 % | $54,71 | $55,36 | $54,47 | 135,50K |