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 | $332,29 | -1,15 % | $336,99 | $337,57 | $332,00 | 321,00K |
| 2026-09-29 | $336,15 | -0,38 % | $337,42 | $340,66 | $332,97 | 194,00K |
| 2026-09-28 | $337,42 | +1,21 % | $332,07 | $339,21 | $331,83 | 232,00K |
| 2026-09-25 | $333,39 | +0,41 % | $331,79 | $334,35 | $330,81 | 172,50K |
| 2026-09-24 | $332,02 | -0,43 % | $332,97 | $335,82 | $329,71 | 173,90K |
| 2026-09-23 | $333,47 | +1,12 % | $329,39 | $334,86 | $329,39 | 239,40K |
| 2026-09-22 | $329,79 | +2,93 % | $323,62 | $330,24 | $320,12 | 358,30K |
| 2026-09-21 | $320,39 | -0,45 % | $318,02 | $324,39 | $314,44 | 299,00K |
| 2026-09-18 | $321,84 | +1,53 % | $320,35 | $321,94 | $313,14 | 974,20K |
| 2026-09-17 | $316,98 | +0,59 % | $320,71 | $320,71 | $313,63 | 242,80K |
| 2026-09-16 | $315,11 | -0,22 % | $317,73 | $321,75 | $312,25 | 361,70K |
| 2026-09-15 | $315,82 | -1,06 % | $321,67 | $321,67 | $314,27 | 222,70K |
| 2026-09-14 | $319,21 | -1,41 % | $321,74 | $321,75 | $316,75 | 217,70K |
| 2026-09-11 | $323,78 | +1,63 % | $322,20 | $324,16 | $319,79 | 231,20K |
| 2026-09-10 | $318,58 | -1,93 % | $322,90 | $322,90 | $316,01 | 223,90K |
| 2026-09-09 | $324,85 | -0,55 % | $326,66 | $327,01 | $322,06 | 258,10K |
| 2026-09-08 | $326,66 | +0,33 % | $325,57 | $327,73 | $321,65 | 365,30K |
| 2026-09-04 | $325,57 | +0,96 % | $319,18 | $326,24 | $319,08 | 199,10K |
| 2026-09-03 | $322,46 | +0,94 % | $321,48 | $322,59 | $314,85 | 254,10K |
| 2026-09-02 | $319,45 | +0,11 % | $319,54 | $323,01 | $315,77 | 230,60K |
| 2026-09-01 | $319,11 | -1,50 % | $322,37 | $324,00 | $317,88 | 341,60K |
| 2026-08-31 | $323,98 | +0,55 % | $322,48 | $324,76 | $318,67 | 370,00K |
| 2026-08-28 | $322,22 | -4,78 % | $340,68 | $340,96 | $318,27 | 510,00K |
| 2026-08-27 | $338,39 | -1,18 % | $340,00 | $340,78 | $336,28 | 208,30K |
| 2026-08-26 | $342,44 | +2,03 % | $337,96 | $343,71 | $336,70 | 204,60K |
| 2026-08-25 | $335,64 | -0,92 % | $342,69 | $343,34 | $335,19 | 201,60K |
| 2026-08-24 | $338,75 | -0,84 % | $341,61 | $344,50 | $336,42 | 195,40K |
| 2026-08-21 | $341,62 | +0,38 % | $342,96 | $342,96 | $339,27 | 211,70K |
| 2026-08-20 | $340,34 | -1,69 % | $343,82 | $345,38 | $337,80 | 222,60K |
| 2026-08-19 | $346,19 | -2,30 % | $356,59 | $356,59 | $346,10 | 345,50K |
| 2026-08-18 | $354,35 | -1,23 % | $357,97 | $357,97 | $352,69 | 296,50K |
| 2026-08-17 | $358,78 | -0,88 % | $358,33 | $361,38 | $355,79 | 327,20K |
| 2026-08-14 | $361,95 | +1,21 % | $359,85 | $365,27 | $356,95 | 391,80K |
| 2026-08-13 | $357,62 | +1,51 % | $365,95 | $374,80 | $350,86 | 479,50K |
| 2026-08-12 | $352,29 | -0,02 % | $354,20 | $356,15 | $349,62 | 336,80K |
| 2026-08-11 | $352,35 | -1,52 % | $359,97 | $363,59 | $352,34 | 251,10K |
| 2026-08-10 | $357,80 | -0,58 % | $360,25 | $361,72 | $357,73 | 205,00K |
| 2026-08-07 | $359,90 | +0,28 % | $359,36 | $361,12 | $356,28 | 129,50K |
| 2026-08-06 | $358,91 | +0,21 % | $360,00 | $361,93 | $356,79 | 136,00K |
| 2026-08-05 | $358,14 | +0,35 % | $358,87 | $362,93 | $356,31 | 297,30K |
| 2026-08-04 | $356,89 | +1,42 % | $351,82 | $359,05 | $347,22 | 283,00K |
| 2026-08-03 | $351,90 | +1,94 % | $345,36 | $351,96 | $345,36 | 164,90K |
| 2026-07-31 | $345,21 | +1,58 % | $345,82 | $346,63 | $337,48 | 212,50K |
| 2026-07-30 | $339,85 | +1,64 % | $341,06 | $341,19 | $331,42 | 259,70K |
| 2026-07-29 | $334,36 | -3,93 % | $344,88 | $344,88 | $331,92 | 245,60K |
| 2026-07-28 | $348,04 | -0,36 % | $350,22 | $352,76 | $345,51 | 296,00K |
| 2026-07-27 | $349,31 | +0,65 % | $347,88 | $349,89 | $344,43 | 231,60K |
| 2026-07-24 | $347,06 | +0,87 % | $343,47 | $348,09 | $339,77 | 225,50K |
| 2026-07-23 | $344,08 | +0,77 % | $340,15 | $346,65 | $340,15 | 252,50K |
| 2026-07-22 | $341,44 | +0,09 % | $340,90 | $345,38 | $338,53 | 213,00K |
| 2026-07-21 | $341,13 | +1,54 % | $340,06 | $342,23 | $333,20 | 235,20K |
| 2026-07-20 | $335,94 | -0,14 % | $339,15 | $339,64 | $333,45 | 281,10K |
| 2026-07-17 | $336,41 | +1,29 % | $325,75 | $336,80 | $325,75 | 671,60K |
| 2026-07-16 | $332,13 | +1,37 % | $330,21 | $333,34 | $325,88 | 288,70K |
| 2026-07-15 | $327,65 | +0,05 % | $324,84 | $327,91 | $321,76 | 308,50K |
| 2026-07-14 | $327,49 | -0,56 % | $333,41 | $335,78 | $327,20 | 274,10K |
| 2026-07-13 | $329,35 | -0,54 % | $328,93 | $335,19 | $326,38 | 272,10K |
| 2026-07-10 | $331,15 | +2,69 % | $322,40 | $332,37 | $322,40 | 281,70K |
| 2026-07-09 | $322,49 | +2,09 % | $318,56 | $324,08 | $317,18 | 251,00K |
| 2026-07-08 | $315,88 | +0,17 % | $312,68 | $316,79 | $310,04 | 207,30K |
| 2026-07-07 | $315,33 | -4,02 % | $325,70 | $326,81 | $314,30 | 432,40K |
| 2026-07-06 | $328,53 | -0,70 % | $330,85 | $331,71 | $327,11 | 256,60K |
| 2026-07-02 | $330,85 | -0,37 % | $333,94 | $334,36 | $327,40 | 313,80K |
| 2026-07-01 | $332,08 | -1,80 % | $340,24 | $340,24 | $331,93 | 198,50K |
| 2026-06-30 | $338,15 | +1,19 % | $336,06 | $340,37 | $334,00 | 236,10K |
| 2026-06-29 | $334,16 | -0,87 % | $334,33 | $339,23 | $333,21 | 357,60K |
| 2026-06-26 | $337,08 | -1,88 % | $343,64 | $343,64 | $333,73 | 467,40K |
| 2026-06-25 | $343,54 | +2,92 % | $335,97 | $345,48 | $335,97 | 294,40K |
| 2026-06-24 | $333,78 | +0,87 % | $331,97 | $338,26 | $330,10 | 304,50K |
| 2026-06-23 | $330,90 | -2,12 % | $333,40 | $335,59 | $329,01 | 250,20K |
| 2026-06-22 | $338,07 | +0,03 % | $336,93 | $339,99 | $335,26 | 274,10K |
| 2026-06-18 | $337,96 | +2,45 % | $333,38 | $340,37 | $333,38 | 485,80K |
| 2026-06-17 | $329,89 | +1,70 % | $324,43 | $335,96 | $324,00 | 492,70K |
| 2026-06-16 | $324,38 | +2,59 % | $319,42 | $327,00 | $318,82 | 426,60K |
| 2026-06-15 | $316,18 | -1,23 % | $323,01 | $323,03 | $316,05 | 491,70K |
| 2026-06-12 | $320,11 | +0,38 % | $324,35 | $324,83 | $316,76 | 310,40K |
| 2026-06-11 | $318,89 | +1,53 % | $317,22 | $321,58 | $314,94 | 216,20K |
| 2026-06-10 | $314,08 | -2,70 % | $323,13 | $326,41 | $313,84 | 204,50K |
| 2026-06-09 | $322,81 | +2,67 % | $318,34 | $324,34 | $316,12 | 225,90K |
| 2026-06-08 | $314,42 | -0,28 % | $318,95 | $318,95 | $312,95 | 221,50K |
| 2026-06-05 | $315,29 | +0,52 % | $315,86 | $316,34 | $311,79 | 200,10K |
| 2026-06-04 | $313,67 | +0,09 % | $315,94 | $315,94 | $311,27 | 207,00K |
| 2026-06-03 | $313,39 | +1,65 % | $308,79 | $314,47 | $307,98 | 179,40K |
| 2026-06-02 | $308,31 | +2,44 % | $302,40 | $308,58 | $301,91 | 144,90K |
| 2026-06-01 | $300,98 | -0,93 % | $299,90 | $302,59 | $296,37 | 193,90K |
| 2026-05-29 | $303,81 | -1,53 % | $307,14 | $308,63 | $303,76 | 282,20K |
| 2026-05-28 | $308,53 | -1,32 % | $310,37 | $310,37 | $304,18 | 132,50K |
| 2026-05-27 | $312,65 | +0,42 % | $312,63 | $314,97 | $308,95 | 281,10K |
| 2026-05-26 | $311,33 | +1,38 % | $309,07 | $312,45 | $307,63 | 175,30K |
| 2026-05-22 | $307,10 | +0,47 % | $307,17 | $309,39 | $303,69 | 180,00K |