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 | $160,65 | +2,35 % | $158,10 | $162,46 | $157,00 | 4,60M |
| 2026-09-29 | $156,96 | +0,56 % | $156,10 | $158,40 | $153,70 | 4,39M |
| 2026-09-28 | $156,08 | -0,88 % | $155,94 | $158,70 | $154,11 | 3,92M |
| 2026-09-25 | $157,47 | +4,02 % | $152,18 | $158,64 | $151,18 |
| 5,48M |
| 2026-09-24 | $151,39 | +1,21 % | $150,70 | $153,97 | $149,68 | 8,59M |
| 2026-09-23 | $149,58 | -7,56 % | $159,52 | $160,20 | $149,00 | 13,68M |
| 2026-09-22 | $161,81 | -3,01 % | $169,08 | $169,60 | $160,70 | 4,96M |
| 2026-09-21 | $166,84 | +0,37 % | $166,56 | $167,97 | $164,70 | 3,30M |
| 2026-09-18 | $166,22 | +0,17 % | $165,46 | $167,34 | $164,79 | 9,50M |
| 2026-09-17 | $165,93 | -0,94 % | $169,31 | $169,31 | $165,00 | 3,18M |
| 2026-09-16 | $167,51 | -0,48 % | $167,49 | $170,53 | $166,60 | 3,17M |
| 2026-09-15 | $168,32 | -1,37 % | $168,88 | $169,77 | $166,63 | 2,43M |
| 2026-09-14 | $170,65 | +0,27 % | $170,47 | $173,51 | $168,65 | 2,86M |
| 2026-09-11 | $170,19 | +1,52 % | $170,03 | $170,43 | $167,65 | 2,80M |
| 2026-09-10 | $167,65 | -1,17 % | $167,79 | $170,13 | $165,83 | 3,95M |
| 2026-09-09 | $169,63 | -2,81 % | $172,98 | $174,40 | $168,90 | 4,89M |
| 2026-09-08 | $174,54 | -4,07 % | $181,63 | $182,79 | $173,03 | 7,04M |
| 2026-09-04 | $181,94 | -1,79 % | $183,15 | $184,51 | $181,16 | 3,41M |
| 2026-09-03 | $185,25 | +1,09 % | $184,26 | $187,36 | $183,68 | 4,98M |
| 2026-09-02 | $183,26 | +0,39 % | $183,28 | $183,56 | $180,16 | 3,41M |
| 2026-09-01 | $182,54 | -0,37 % | $182,53 | $184,21 | $180,75 | 4,31M |
| 2026-08-31 | $183,22 | -3,28 % | $188,22 | $189,33 | $181,84 | 7,60M |
| 2026-08-28 | $189,43 | +2,73 % | $184,67 | $191,49 | $184,67 | 4,83M |
| 2026-08-27 | $184,40 | -1,95 % | $187,86 | $188,72 | $184,05 | 4,79M |
| 2026-08-26 | $188,07 | -1,28 % | $190,30 | $192,43 | $187,90 | 3,37M |
| 2026-08-25 | $190,50 | +0,15 % | $190,13 | $191,36 | $189,03 | 4,50M |
| 2026-08-24 | $190,21 | +1,55 % | $189,00 | $193,45 | $188,53 | 5,60M |
| 2026-08-21 | $187,30 | +1,24 % | $187,14 | $188,60 | $184,31 | 4,25M |
| 2026-08-20 | $185,00 | -0,75 % | $183,45 | $186,80 | $183,25 | 5,60M |
| 2026-08-19 | $186,39 | +1,71 % | $185,00 | $189,20 | $183,58 | 4,87M |
| 2026-08-18 | $183,25 | +2,21 % | $180,49 | $186,10 | $180,08 | 4,35M |
| 2026-08-17 | $179,29 | -2,59 % | $184,06 | $184,14 | $178,84 | 3,94M |
| 2026-08-14 | $184,06 | -0,58 % | $185,00 | $186,97 | $183,66 | 3,77M |
| 2026-08-13 | $185,13 | +2,80 % | $180,90 | $185,33 | $179,60 | 5,14M |
| 2026-08-12 | $180,10 | -2,64 % | $181,40 | $184,11 | $179,26 | 5,99M |
| 2026-08-11 | $184,98 | +0,15 % | $179,49 | $187,12 | $178,45 | 8,03M |
| 2026-08-10 | $184,70 | +3,72 % | $178,69 | $185,99 | $177,43 | 9,99M |
| 2026-08-07 | $178,07 | +17,43 % | $164,70 | $178,48 | $163,45 | 15,92M |
| 2026-08-06 | $151,64 | -0,56 % | $152,14 | $153,79 | $148,75 | 6,04M |
| 2026-08-05 | $152,49 | +1,71 % | $153,91 | $155,25 | $150,86 | 4,08M |
| 2026-08-04 | $149,92 | -0,48 % | $149,75 | $151,19 | $148,65 | 3,58M |
| 2026-08-03 | $150,64 | -0,58 % | $153,34 | $154,56 | $150,02 | 3,60M |
| 2026-07-31 | $151,52 | -0,37 % | $150,84 | $152,64 | $149,61 | 2,46M |
| 2026-07-30 | $152,08 | -0,61 % | $151,50 | $152,21 | $149,58 | 3,06M |
| 2026-07-29 | $153,01 | -0,07 % | $152,01 | $156,50 | $151,50 | 3,85M |
| 2026-07-28 | $153,11 | +4,26 % | $148,83 | $153,19 | $148,09 | 6,84M |
| 2026-07-27 | $146,86 | +4,08 % | $143,50 | $147,03 | $143,00 | 2,90M |
| 2026-07-24 | $141,10 | +2,57 % | $138,24 | $142,70 | $138,16 | 2,41M |
| 2026-07-23 | $137,57 | -1,77 % | $137,58 | $138,25 | $135,72 | 3,48M |
| 2026-07-22 | $140,05 | -2,81 % | $144,10 | $144,47 | $139,69 | 2,64M |
| 2026-07-21 | $144,10 | -0,58 % | $144,78 | $145,62 | $143,01 | 2,34M |
| 2026-07-20 | $144,94 | -0,71 % | $146,80 | $146,80 | $144,33 | 3,03M |
| 2026-07-17 | $145,98 | -1,23 % | $146,79 | $147,84 | $145,11 | 5,48M |
| 2026-07-16 | $147,80 | -0,39 % | $149,71 | $150,88 | $147,12 | 3,11M |
| 2026-07-15 | $148,38 | +1,26 % | $147,18 | $150,75 | $147,09 | 3,73M |
| 2026-07-14 | $146,54 | +0,14 % | $145,17 | $147,51 | $144,17 | 3,09M |
| 2026-07-13 | $146,33 | -1,54 % | $148,89 | $149,96 | $143,79 | 4,40M |
| 2026-07-10 | $148,62 | +1,18 % | $147,02 | $149,30 | $147,02 | 2,64M |
| 2026-07-09 | $146,89 | +2,76 % | $141,26 | $147,27 | $141,25 | 3,47M |
| 2026-07-08 | $142,95 | -3,93 % | $147,15 | $147,18 | $141,24 | 2,97M |
| 2026-07-07 | $148,80 | +0,78 % | $149,45 | $150,02 | $148,07 | 2,28M |
| 2026-07-06 | $147,65 | -0,86 % | $149,12 | $149,80 | $147,23 | 2,57M |
| 2026-07-02 | $148,93 | +1,10 % | $146,50 | $150,07 | $146,50 | 3,50M |
| 2026-07-01 | $147,31 | +2,94 % | $145,00 | $148,74 | $143,92 | 3,30M |
| 2026-06-30 | $143,10 | -2,77 % | $147,29 | $147,81 | $142,37 | 3,23M |
| 2026-06-29 | $147,17 | +1,11 % | $146,15 | $150,19 | $145,71 | 5,07M |
| 2026-06-26 | $145,56 | +2,59 % | $142,35 | $147,58 | $141,75 | 6,09M |
| 2026-06-25 | $141,88 | -1,75 % | $144,50 | $145,34 | $141,45 | 3,03M |
| 2026-06-24 | $144,40 | +4,00 % | $139,06 | $147,27 | $138,75 | 4,05M |
| 2026-06-23 | $138,85 | -0,24 % | $139,31 | $141,23 | $138,56 | 3,43M |
| 2026-06-22 | $139,19 | -2,26 % | $140,98 | $142,57 | $137,91 | 4,26M |
| 2026-06-18 | $142,41 | +1,33 % | $141,39 | $143,62 | $140,14 | 7,41M |
| 2026-06-17 | $140,54 | -0,47 % | $140,69 | $143,80 | $139,50 | 3,44M |
| 2026-06-16 | $141,20 | +1,61 % | $139,64 | $141,54 | $138,71 | 3,67M |
| 2026-06-15 | $138,96 | +5,05 % | $134,42 | $140,16 | $134,30 | 4,70M |
| 2026-06-12 | $132,28 | +1,08 % | $132,33 | $132,72 | $128,82 | 2,62M |
| 2026-06-11 | $130,87 | +1,37 % | $128,37 | $130,98 | $127,23 | 3,96M |
| 2026-06-10 | $129,10 | -1,71 % | $130,22 | $132,25 | $128,39 | 3,68M |
| 2026-06-09 | $131,35 | -2,29 % | $134,58 | $136,41 | $130,62 | 3,49M |
| 2026-06-08 | $134,43 | +0,67 % | $133,69 | $136,40 | $133,30 | 3,28M |
| 2026-06-05 | $133,54 | -0,13 % | $134,02 | $135,93 | $132,63 | 4,04M |
| 2026-06-04 | $133,72 | +0,10 % | $136,01 | $137,24 | $133,19 | 3,72M |
| 2026-06-03 | $133,59 | -0,57 % | $133,22 | $134,80 | $131,91 | 3,61M |
| 2026-06-02 | $134,35 | -2,55 % | $136,24 | $136,60 | $131,84 | 3,50M |
| 2026-06-01 | $137,87 | +3,42 % | $133,31 | $138,04 | $132,07 | 4,35M |
| 2026-05-29 | $133,31 | -0,88 % | $134,50 | $135,75 | $132,77 | 4,21M |
| 2026-05-28 | $134,50 | +1,82 % | $131,36 | $134,69 | $129,70 | 3,93M |
| 2026-05-27 | $132,10 | -0,44 % | $132,54 | $134,57 | $131,93 | 3,09M |
| 2026-05-26 | $132,68 | +0,25 % | $132,37 | $136,08 | $132,26 | 3,33M |
| 2026-05-22 | $132,35 | -1,42 % | $134,76 | $136,11 | $131,73 | 3,10M |