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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $105,50 | +2,57 % | $102,50 | $106,17 | $101,51 | 290,30K |
| 2026-09-30 | $102,85 | -1,32 % | $104,88 | $105,34 | $102,65 | 699,00K |
| 2026-09-29 | $104,23 | +1,06 % | $104,00 | $106,16 | $101,25 | 797,90K |
| 2026-09-28 | $103,14 | +2,56 % | $98,75 | $103,88 | $98,22 | 806,30K |
| 2026-09-25 | $100,57 | +3,28 % | $97,38 | $104,41 | $96,68 | 595,30K |
| 2026-09-24 | $97,38 | -7,27 % | $104,99 | $107,93 | $96,16 | 1,69M |
| 2026-09-23 | $105,01 | -0,11 % | $104,00 | $105,46 | $101,85 | 1,22M |
| 2026-09-22 | $105,13 | +5,63 % | $101,77 | $105,81 | $99,60 | 1,23M |
| 2026-09-21 | $99,53 | +2,42 % | $99,00 | $100,72 | $96,84 | 966,60K |
| 2026-09-18 | $97,18 | +2,02 % | $97,66 | $98,68 | $95,10 | 1,68M |
| 2026-09-17 | $95,26 | +2,27 % | $95,80 | $99,93 | $94,50 | 768,40K |
| 2026-09-16 | $93,15 | +6,35 % | $87,87 | $93,68 | $87,29 | 957,10K |
| 2026-09-15 | $87,58 | +3,00 % | $84,42 | $87,65 | $84,42 | 1,79M |
| 2026-09-14 | $85,03 | -1,25 % | $85,27 | $87,28 | $83,61 | 471,30K |
| 2026-09-11 | $86,11 | +1,48 % | $85,78 | $87,31 | $85,08 | 314,10K |
| 2026-09-10 | $84,85 | -0,86 % | $83,99 | $86,44 | $83,27 | 553,20K |
| 2026-09-09 | $85,59 | -7,42 % | $91,00 | $91,81 | $83,00 | 735,60K |
| 2026-09-08 | $92,45 | -0,09 % | $92,56 | $95,38 | $91,95 | 412,50K |
| 2026-09-04 | $92,53 | -0,55 % | $94,44 | $95,04 | $92,30 | 314,20K |
| 2026-09-03 | $93,04 | +0,88 % | $93,55 | $94,72 | $90,94 | 434,40K |
| 2026-09-02 | $92,23 | +1,18 % | $91,53 | $94,51 | $91,50 | 289,20K |
| 2026-09-01 | $91,15 | -1,66 % | $90,25 | $92,52 | $89,26 | 438,60K |
| 2026-08-31 | $92,69 | -1,51 % | $93,62 | $96,93 | $92,30 | 530,80K |
| 2026-08-28 | $94,11 | -2,23 % | $96,75 | $97,25 | $93,72 | 516,90K |
| 2026-08-27 | $96,26 | +9,29 % | $89,40 | $98,71 | $89,40 | 642,80K |
| 2026-08-26 | $88,08 | +0,34 % | $88,21 | $88,61 | $83,31 | 498,10K |
| 2026-08-25 | $87,78 | +3,78 % | $85,37 | $88,23 | $84,38 | 722,40K |
| 2026-08-24 | $84,58 | +1,18 % | $84,73 | $86,22 | $82,53 | 753,90K |
| 2026-08-21 | $83,59 | +0,57 % | $84,19 | $84,19 | $81,29 | 400,00K |
| 2026-08-20 | $83,12 | -1,74 % | $85,30 | $85,67 | $82,32 | 360,10K |
| 2026-08-19 | $84,59 | -1,58 % | $86,58 | $86,96 | $83,02 | 389,30K |
| 2026-08-18 | $85,95 | -4,21 % | $88,24 | $90,17 | $85,86 | 501,10K |
| 2026-08-17 | $89,73 | -6,78 % | $96,26 | $96,94 | $87,70 | 576,00K |
| 2026-08-14 | $96,26 | +1,89 % | $94,51 | $97,38 | $94,49 | 330,20K |
| 2026-08-13 | $94,47 | +1,48 % | $94,09 | $95,49 | $93,30 | 277,50K |
| 2026-08-12 | $93,09 | +1,82 % | $93,17 | $94,50 | $90,40 | 356,80K |
| 2026-08-11 | $91,43 | +0,99 % | $91,45 | $92,20 | $89,02 | 390,00K |
| 2026-08-10 | $90,53 | -2,81 % | $92,49 | $93,60 | $90,44 | 376,70K |
| 2026-08-07 | $93,14 | +6,95 % | $87,95 | $93,68 | $87,92 | 782,50K |
| 2026-08-06 | $87,09 | -5,69 % | $90,28 | $90,96 | $86,66 | 594,70K |
| 2026-08-05 | $92,34 | +0,74 % | $91,66 | $93,76 | $88,01 | 1,24M |
| 2026-08-04 | $91,66 | +5,34 % | $89,14 | $96,35 | $86,05 | 1,63M |
| 2026-08-03 | $87,01 | +1,50 % | $86,00 | $89,39 | $85,32 | 875,60K |
| 2026-07-31 | $85,72 | +0,95 % | $84,91 | $86,30 | $82,52 | 509,00K |
| 2026-07-30 | $84,91 | +4,87 % | $82,77 | $85,47 | $82,53 | 509,30K |
| 2026-07-29 | $80,97 | -2,43 % | $82,89 | $84,95 | $80,64 | 713,20K |
| 2026-07-28 | $82,99 | -3,41 % | $86,99 | $87,24 | $81,50 | 734,90K |
| 2026-07-27 | $85,92 | -0,45 % | $87,60 | $88,54 | $84,71 | 688,30K |
| 2026-07-24 | $86,31 | -0,23 % | $87,37 | $87,89 | $83,71 | 1,05M |
| 2026-07-23 | $86,51 | -12,12 % | $95,64 | $97,12 | $85,01 | 1,50M |
| 2026-07-22 | $98,44 | -6,11 % | $103,21 | $103,87 | $97,35 | 1,27M |
| 2026-07-21 | $104,85 | +4,72 % | $101,22 | $106,08 | $101,00 | 798,00K |
| 2026-07-20 | $100,12 | +1,60 % | $98,53 | $101,47 | $97,56 | 1,18M |
| 2026-07-17 | $98,54 | +2,20 % | $94,47 | $102,00 | $91,79 | 1,64M |
| 2026-07-16 | $96,42 | -2,29 % | $98,98 | $99,55 | $95,31 | 500,70K |
| 2026-07-15 | $98,68 | +1,57 % | $97,35 | $99,27 | $94,59 | 483,20K |
| 2026-07-14 | $97,15 | +0,50 % | $97,38 | $99,88 | $96,99 | 810,20K |
| 2026-07-13 | $96,67 | +0,62 % | $96,19 | $97,00 | $94,36 | 913,40K |
| 2026-07-10 | $96,07 | +2,58 % | $93,88 | $96,26 | $91,11 | 1,09M |
| 2026-07-09 | $93,65 | +4,62 % | $89,92 | $93,90 | $89,83 | 476,80K |
| 2026-07-08 | $89,51 | -3,85 % | $92,96 | $95,34 | $88,52 | 716,40K |
| 2026-07-07 | $93,10 | -1,27 % | $93,13 | $95,06 | $90,69 | 545,30K |
| 2026-07-06 | $94,29 | +2,70 % | $91,26 | $97,37 | $89,95 | 759,30K |
| 2026-07-02 | $91,82 | -4,14 % | $97,22 | $98,14 | $90,29 | 603,70K |
| 2026-07-01 | $95,78 | -0,77 % | $96,51 | $98,80 | $95,01 | 973,10K |
| 2026-06-30 | $96,52 | +2,41 % | $94,35 | $99,45 | $93,99 | 1,51M |
| 2026-06-29 | $94,25 | -0,13 % | $94,60 | $97,10 | $93,21 | 952,10K |
| 2026-06-26 | $94,37 | +1,99 % | $91,86 | $94,82 | $90,72 | 1,37M |
| 2026-06-25 | $92,53 | +0,93 % | $92,37 | $93,08 | $90,02 | 466,90K |
| 2026-06-24 | $91,68 | -0,10 % | $91,96 | $94,84 | $90,66 | 471,30K |
| 2026-06-23 | $91,77 | +0,23 % | $88,89 | $93,85 | $88,86 | 788,40K |
| 2026-06-22 | $91,56 | -1,84 % | $93,73 | $94,91 | $89,28 | 534,30K |
| 2026-06-18 | $93,28 | +4,97 % | $91,02 | $94,18 | $90,28 | 804,30K |
| 2026-06-17 | $88,86 | +3,35 % | $87,45 | $92,38 | $86,74 | 1,19M |
| 2026-06-16 | $85,98 | -1,21 % | $86,78 | $87,23 | $84,89 | 455,20K |
| 2026-06-15 | $87,03 | +0,05 % | $88,56 | $89,40 | $86,01 | 421,10K |
| 2026-06-12 | $86,99 | +0,98 % | $87,37 | $88,72 | $86,21 | 443,00K |
| 2026-06-11 | $86,15 | +4,59 % | $83,50 | $86,47 | $82,01 | 673,00K |
| 2026-06-10 | $82,37 | +1,65 % | $79,08 | $84,65 | $78,99 | 518,50K |
| 2026-06-09 | $81,03 | -1,42 % | $83,39 | $85,00 | $76,82 | 598,50K |
| 2026-06-08 | $82,20 | +1,91 % | $81,96 | $86,13 | $81,96 | 1,10M |
| 2026-06-05 | $80,66 | -2,47 % | $83,11 | $85,17 | $78,91 | 1,37M |
| 2026-06-04 | $82,70 | +0,55 % | $82,44 | $83,60 | $81,00 | 595,40K |
| 2026-06-03 | $82,25 | -3,24 % | $84,01 | $84,10 | $81,39 | 1,18M |
| 2026-06-02 | $85,00 | -10,76 % | $86,25 | $86,25 | $81,10 | 3,10M |
| 2026-06-01 | $95,25 | -0,04 % | $94,99 | $99,86 | $93,31 | 723,10K |
| 2026-05-29 | $95,29 | -0,03 % | $95,22 | $96,41 | $93,22 | 586,70K |
| 2026-05-28 | $95,32 | +0,80 % | $95,71 | $97,63 | $94,24 | 1,29M |
| 2026-05-27 | $94,56 | +2,07 % | $92,83 | $95,38 | $90,70 | 412,60K |
| 2026-05-26 | $92,64 | +3,84 % | $90,55 | $93,39 | $88,10 | 850,40K |