Markt geöffnet· · 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 | $233,59 | -5,33 % | $248,21 | $251,71 | $233,53 | 632,69K |
| 2026-09-30 | $246,74 | -2,89 % | $253,68 | $254,44 | $246,66 | 1,03M |
| 2026-09-29 | $254,07 | -0,51 % | $254,86 | $257,27 | $251,02 | 786,90K |
| 2026-09-28 | $255,36 | -0,23 % | $256,28 | $256,60 | $248,12 |
| 1,15M |
| 2026-09-25 | $255,96 | +2,55 % | $248,39 | $256,66 | $247,51 | 1,08M |
| 2026-09-24 | $249,59 | +1,25 % | $246,51 | $251,81 | $245,52 | 933,70K |
| 2026-09-23 | $246,51 | -2,04 % | $249,99 | $253,81 | $245,34 | 1,48M |
| 2026-09-22 | $251,65 | +3,00 % | $246,86 | $255,51 | $244,13 | 1,13M |
| 2026-09-21 | $244,32 | +1,99 % | $240,37 | $247,10 | $237,97 | 1,15M |
| 2026-09-18 | $239,56 | -2,42 % | $246,41 | $246,49 | $238,51 | 2,76M |
| 2026-09-17 | $245,51 | +2,57 % | $242,60 | $245,63 | $239,50 | 1,01M |
| 2026-09-16 | $239,36 | +0,46 % | $239,50 | $242,24 | $236,00 | 853,70K |
| 2026-09-15 | $238,27 | -4,69 % | $246,99 | $247,43 | $237,44 | 2,18M |
| 2026-09-14 | $249,99 | +0,53 % | $250,17 | $252,79 | $244,18 | 997,20K |
| 2026-09-11 | $248,68 | +0,47 % | $248,05 | $254,08 | $246,01 | 1,18M |
| 2026-09-10 | $247,51 | -4,07 % | $256,68 | $256,68 | $246,42 | 1,63M |
| 2026-09-09 | $258,00 | -0,81 % | $257,07 | $261,98 | $253,28 | 1,43M |
| 2026-09-08 | $260,10 | -2,26 % | $259,00 | $272,08 | $254,01 | 2,01M |
| 2026-09-04 | $266,11 | +0,61 % | $258,58 | $266,85 | $258,02 | 1,43M |
| 2026-09-03 | $264,50 | -1,08 % | $265,94 | $271,19 | $261,54 | 1,71M |
| 2026-09-02 | $267,40 | +8,65 % | $246,48 | $269,94 | $246,48 | 3,29M |
| 2026-09-01 | $246,11 | +2,25 % | $242,40 | $248,13 | $238,00 | 1,94M |
| 2026-08-31 | $240,69 | +1,51 % | $235,94 | $243,02 | $233,33 | 1,64M |
| 2026-08-28 | $237,10 | +0,23 % | $224,47 | $239,08 | $223,61 | 1,85M |
| 2026-08-27 | $236,56 | -1,02 % | $236,56 | $238,00 | $230,46 | 1,29M |
| 2026-08-26 | $239,00 | -0,45 % | $238,54 | $242,89 | $236,60 | 1,12M |
| 2026-08-25 | $240,08 | +1,72 % | $236,56 | $240,67 | $235,41 | 1,58M |
| 2026-08-24 | $236,01 | -0,09 % | $235,83 | $237,91 | $228,59 | 2,13M |
| 2026-08-21 | $236,22 | +3,02 % | $228,88 | $238,97 | $228,34 | 1,90M |
| 2026-08-20 | $229,30 | -5,49 % | $239,00 | $240,88 | $228,74 | 1,70M |
| 2026-08-19 | $242,61 | +6,12 % | $234,36 | $244,03 | $233,40 | 1,88M |
| 2026-08-18 | $228,61 | +1,79 % | $226,27 | $230,91 | $222,01 | 1,60M |
| 2026-08-17 | $224,60 | -1,77 % | $225,76 | $227,99 | $222,12 | 1,54M |
| 2026-08-14 | $228,65 | +0,67 % | $223,52 | $228,98 | $220,23 | 1,53M |
| 2026-08-13 | $227,12 | +1,42 % | $225,95 | $227,54 | $222,70 | 1,45M |
| 2026-08-12 | $223,95 | +1,24 % | $219,00 | $224,66 | $219,00 | 1,62M |
| 2026-08-11 | $221,20 | +1,94 % | $217,41 | $223,44 | $216,50 | 1,44M |
| 2026-08-10 | $216,98 | -1,01 % | $218,00 | $223,50 | $215,61 | 1,40M |
| 2026-08-07 | $219,20 | +1,43 % | $217,31 | $219,64 | $210,49 | 1,74M |
| 2026-08-06 | $216,12 | -5,51 % | $228,58 | $234,00 | $212,98 | 2,27M |
| 2026-08-05 | $228,72 | +4,44 % | $221,74 | $229,65 | $221,50 | 2,73M |
| 2026-08-04 | $219,00 | -0,60 % | $220,33 | $222,59 | $215,07 | 3,11M |
| 2026-08-03 | $220,33 | +7,21 % | $208,04 | $220,49 | $208,04 | 3,40M |
| 2026-07-31 | $205,52 | +0,02 % | $205,46 | $207,99 | $200,11 | 4,48M |
| 2026-07-30 | $205,48 | -28,31 % | $225,02 | $230,00 | $197,81 | 9,83M |
| 2026-07-29 | $286,62 | -0,62 % | $288,09 | $290,60 | $284,15 | 1,30M |
| 2026-07-28 | $288,41 | +3,60 % | $282,79 | $290,47 | $281,23 | 1,44M |
| 2026-07-27 | $278,40 | +2,44 % | $272,66 | $284,68 | $272,66 | 1,41M |
| 2026-07-24 | $271,77 | +1,13 % | $268,74 | $275,58 | $265,64 | 1,15M |
| 2026-07-23 | $268,74 | +0,66 % | $265,95 | $269,22 | $262,21 | 1,14M |
| 2026-07-22 | $266,99 | -1,61 % | $270,84 | $273,72 | $264,21 | 1,10M |
| 2026-07-21 | $271,37 | -0,48 % | $272,40 | $278,30 | $270,01 | 982,80K |
| 2026-07-20 | $272,67 | +1,94 % | $267,55 | $275,25 | $266,27 | 1,36M |
| 2026-07-17 | $267,47 | -5,54 % | $280,99 | $284,36 | $266,43 | 1,38M |
| 2026-07-16 | $283,15 | +1,44 % | $279,65 | $286,60 | $273,78 | 1,44M |
| 2026-07-15 | $279,14 | -0,75 % | $281,70 | $284,80 | $275,84 | 1,28M |
| 2026-07-14 | $281,26 | -2,36 % | $283,55 | $286,76 | $279,43 | 1,09M |
| 2026-07-13 | $288,06 | -3,58 % | $298,01 | $298,76 | $279,41 | 2,68M |
| 2026-07-10 | $298,76 | -4,49 % | $314,71 | $322,49 | $293,78 | 2,54M |
| 2026-07-09 | $312,79 | -3,31 % | $378,49 | $380,00 | $311,10 | 5,87M |
| 2026-07-08 | $323,50 | +0,59 % | $318,50 | $325,37 | $316,78 | 897,70K |
| 2026-07-07 | $321,59 | +2,73 % | $317,07 | $321,98 | $315,35 | 980,40K |
| 2026-07-06 | $313,04 | +0,08 % | $319,34 | $319,34 | $307,13 | 891,80K |
| 2026-07-02 | $312,78 | +3,68 % | $303,87 | $317,17 | $303,00 | 1,09M |
| 2026-07-01 | $301,67 | +0,21 % | $304,54 | $309,28 | $301,50 | 1,07M |
| 2026-06-30 | $301,03 | +2,56 % | $296,82 | $302,74 | $295,18 | 1,41M |
| 2026-06-29 | $293,52 | +0,74 % | $296,97 | $298,28 | $291,90 | 1,37M |
| 2026-06-26 | $291,37 | -0,61 % | $297,57 | $302,96 | $290,37 | 1,49M |
| 2026-06-25 | $293,17 | -0,30 % | $293,68 | $298,35 | $290,07 | 1,13M |
| 2026-06-24 | $294,06 | +2,04 % | $290,95 | $303,46 | $288,85 | 1,30M |
| 2026-06-23 | $288,18 | +0,62 % | $290,89 | $291,95 | $285,26 | 1,09M |
| 2026-06-22 | $286,41 | +2,99 % | $278,42 | $286,67 | $278,17 | 1,42M |
| 2026-06-18 | $278,09 | -1,64 % | $280,11 | $282,98 | $273,11 | 2,20M |
| 2026-06-17 | $282,72 | +0,29 % | $281,31 | $288,00 | $277,78 | 1,32M |
| 2026-06-16 | $281,90 | -2,05 % | $288,13 | $288,48 | $276,94 | 1,21M |
| 2026-06-15 | $287,80 | +1,75 % | $282,92 | $288,11 | $281,36 | 1,12M |
| 2026-06-12 | $282,85 | -2,26 % | $288,96 | $291,28 | $281,77 | 1,42M |
| 2026-06-11 | $289,39 | -0,63 % | $290,70 | $292,98 | $285,22 | 1,06M |
| 2026-06-10 | $291,22 | -2,17 % | $297,69 | $299,70 | $290,53 | 927,30K |
| 2026-06-09 | $297,69 | +1,89 % | $297,31 | $302,85 | $293,97 | 1,26M |
| 2026-06-08 | $292,16 | -3,59 % | $303,11 | $303,57 | $285,54 | 1,65M |
| 2026-06-05 | $303,05 | -0,19 % | $306,34 | $306,73 | $300,50 | 1,00M |
| 2026-06-04 | $303,64 | +3,78 % | $297,22 | $310,53 | $293,85 | 1,08M |
| 2026-06-03 | $292,58 | +2,26 % | $284,48 | $293,16 | $283,10 | 988,80K |
| 2026-06-02 | $286,12 | -3,22 % | $293,94 | $295,60 | $285,00 | 1,04M |
| 2026-06-01 | $295,63 | -2,10 % | $299,51 | $303,98 | $295,13 | 1,19M |
| 2026-05-29 | $301,98 | -1,01 % | $302,43 | $305,68 | $297,62 | 2,28M |
| 2026-05-28 | $305,06 | +3,19 % | $293,00 | $305,98 | $291,84 | 1,02M |
| 2026-05-27 | $295,63 | +0,04 % | $293,40 | $299,98 | $292,91 | 629,50K |
| 2026-05-26 | $295,50 | -0,66 % | $299,00 | $301,09 | $294,26 | 649,70K |