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 | $343,86 | +1,25 % | $338,09 | $344,88 | $337,00 | 70,70K |
| 2026-09-29 | $339,63 | -0,71 % | $342,05 | $346,50 | $338,60 | 54,20K |
| 2026-09-28 | $342,06 | -0,80 % | $340,12 | $350,76 | $340,12 | 56,50K |
| 2026-09-25 | $344,81 | -1,09 % | $347,98 | $350,73 | $340,05 |
| 64,00K |
| 2026-09-24 | $348,61 | +0,48 % | $343,36 | $353,29 | $343,36 | 80,70K |
| 2026-09-23 | $346,96 | +0,19 % | $345,18 | $349,63 | $338,92 | 92,20K |
| 2026-09-22 | $346,30 | +0,92 % | $341,22 | $354,21 | $341,22 | 87,00K |
| 2026-09-21 | $343,13 | -0,64 % | $349,09 | $349,19 | $336,41 | 116,20K |
| 2026-09-18 | $345,34 | -2,15 % | $353,61 | $353,61 | $341,35 | 115,40K |
| 2026-09-17 | $352,93 | -0,78 % | $361,47 | $361,47 | $342,48 | 176,20K |
| 2026-09-16 | $355,72 | +2,63 % | $346,85 | $358,53 | $346,85 | 325,30K |
| 2026-09-15 | $346,62 | -5,02 % | $364,33 | $364,35 | $339,57 | 138,10K |
| 2026-09-14 | $364,95 | -2,07 % | $375,00 | $386,02 | $364,71 | 149,90K |
| 2026-09-11 | $372,67 | +2,36 % | $367,69 | $373,58 | $359,23 | 99,00K |
| 2026-09-10 | $364,09 | -0,09 % | $362,07 | $368,37 | $354,01 | 259,60K |
| 2026-09-09 | $364,42 | +1,63 % | $355,00 | $372,32 | $350,58 | 284,10K |
| 2026-09-08 | $358,58 | -6,56 % | $413,36 | $413,36 | $357,60 | 76,30K |
| 2026-09-04 | $383,75 | -0,46 % | $384,16 | $388,11 | $377,64 | 88,20K |
| 2026-09-03 | $385,53 | -2,15 % | $397,01 | $400,00 | $384,37 | 105,40K |
| 2026-09-02 | $393,99 | +1,02 % | $387,92 | $400,53 | $385,92 | 443,80K |
| 2026-09-01 | $390,01 | +0,39 % | $390,00 | $391,22 | $377,50 | 292,50K |
| 2026-08-31 | $388,48 | +3,05 % | $375,03 | $395,51 | $375,03 | 155,10K |
| 2026-08-28 | $376,97 | -0,57 % | $380,66 | $386,25 | $370,31 | 62,70K |
| 2026-08-27 | $379,12 | -1,03 % | $386,66 | $386,92 | $375,48 | 102,40K |
| 2026-08-26 | $383,07 | +0,89 % | $378,09 | $386,77 | $376,99 | 65,70K |
| 2026-08-25 | $379,70 | +0,44 % | $380,97 | $383,91 | $372,38 | 47,80K |
| 2026-08-24 | $378,04 | -2,78 % | $394,11 | $394,11 | $376,06 | 47,70K |
| 2026-08-21 | $388,85 | -0,52 % | $393,00 | $394,45 | $376,38 | 119,20K |
| 2026-08-20 | $390,90 | +0,18 % | $387,63 | $398,61 | $381,90 | 106,10K |
| 2026-08-19 | $390,20 | +1,80 % | $389,05 | $394,76 | $380,00 | 308,10K |
| 2026-08-18 | $383,30 | -2,04 % | $392,91 | $400,00 | $381,09 | 399,50K |
| 2026-08-17 | $391,30 | +1,63 % | $385,81 | $398,87 | $375,49 | 345,00K |
| 2026-08-14 | $385,03 | -0,81 % | $388,55 | $398,00 | $380,50 | 103,90K |
| 2026-08-13 | $388,16 | -0,72 % | $395,00 | $398,19 | $386,06 | 98,40K |
| 2026-08-12 | $390,96 | +2,12 % | $384,97 | $393,83 | $376,50 | 161,40K |
| 2026-08-11 | $382,84 | -0,72 % | $390,51 | $401,88 | $378,62 | 279,40K |
| 2026-08-10 | $385,62 | -0,24 % | $382,76 | $390,15 | $376,86 | 244,00K |
| 2026-08-07 | $386,55 | -0,94 % | $384,22 | $387,65 | $369,08 | 117,00K |
| 2026-08-06 | $390,23 | -1,95 % | $403,96 | $408,26 | $384,90 | 252,60K |
| 2026-08-05 | $397,99 | +1,26 % | $387,96 | $400,88 | $383,75 | 120,40K |
| 2026-08-04 | $393,04 | +0,33 % | $388,86 | $399,57 | $386,00 | 188,30K |
| 2026-08-03 | $391,75 | -1,44 % | $403,40 | $409,09 | $390,48 | 258,60K |
| 2026-07-31 | $397,49 | -0,38 % | $398,49 | $398,49 | $377,33 | 198,90K |
| 2026-07-30 | $399,02 | +4,32 % | $380,53 | $400,64 | $375,05 | 136,20K |
| 2026-07-29 | $382,51 | +1,62 % | $359,35 | $400,00 | $359,35 | 374,70K |
| 2026-07-28 | $376,43 | +0,80 % | $379,24 | $380,86 | $363,87 | 280,50K |
| 2026-07-27 | $373,46 | -2,08 % | $379,28 | $391,93 | $364,19 | 238,30K |
| 2026-07-24 | $381,39 | -0,50 % | $387,91 | $404,65 | $379,79 | 316,90K |
| 2026-07-23 | $383,32 | +2,69 % | $365,46 | $383,83 | $362,80 | 104,60K |
| 2026-07-22 | $373,29 | -5,15 % | $386,42 | $388,17 | $365,96 | 152,80K |
| 2026-07-21 | $393,57 | +2,92 % | $384,59 | $395,51 | $375,37 | 165,80K |
| 2026-07-20 | $382,39 | -0,47 % | $385,05 | $386,31 | $355,00 | 267,60K |
| 2026-07-17 | $384,19 | -2,42 % | $398,70 | $398,70 | $379,78 | 186,60K |
| 2026-07-16 | $393,70 | +1,42 % | $384,87 | $396,66 | $384,87 | 48,00K |
| 2026-07-15 | $388,19 | +0,88 % | $380,41 | $396,91 | $380,41 | 37,80K |
| 2026-07-14 | $384,81 | -1,37 % | $389,69 | $392,09 | $376,40 | 52,30K |
| 2026-07-13 | $390,14 | +4,58 % | $376,56 | $393,83 | $376,56 | 59,90K |
| 2026-07-10 | $373,05 | -5,49 % | $397,11 | $403,50 | $361,02 | 63,60K |
| 2026-07-09 | $394,70 | -2,24 % | $404,07 | $410,59 | $391,22 | 62,10K |
| 2026-07-08 | $403,73 | -2,01 % | $417,09 | $417,09 | $396,35 | 63,10K |
| 2026-07-07 | $412,03 | -2,88 % | $424,23 | $426,00 | $408,52 | 123,70K |
| 2026-07-06 | $424,23 | +0,79 % | $421,42 | $431,36 | $418,17 | 46,50K |
| 2026-07-02 | $420,92 | +0,06 % | $426,96 | $426,96 | $392,30 | 34,10K |
| 2026-07-01 | $420,65 | -1,26 % | $423,25 | $436,42 | $416,28 | 42,50K |
| 2026-06-30 | $426,03 | -2,58 % | $432,96 | $440,00 | $418,15 | 46,70K |
| 2026-06-29 | $437,33 | +8,25 % | $400,05 | $443,00 | $397,98 | 40,50K |
| 2026-06-26 | $403,99 | +7,46 % | $379,00 | $404,96 | $376,69 | 111,30K |
| 2026-06-25 | $375,94 | +4,57 % | $360,10 | $377,60 | $357,18 | 53,80K |
| 2026-06-24 | $359,51 | +4,06 % | $348,96 | $360,34 | $346,14 | 38,50K |
| 2026-06-23 | $345,47 | +2,82 % | $326,27 | $348,65 | $324,89 | 54,40K |
| 2026-06-22 | $336,00 | +0,98 % | $329,92 | $340,52 | $328,23 | 31,20K |
| 2026-06-18 | $332,74 | -0,80 % | $338,74 | $348,09 | $329,65 | 34,60K |
| 2026-06-17 | $335,42 | -1,71 % | $342,55 | $345,74 | $331,82 | 72,60K |
| 2026-06-16 | $341,25 | -0,72 % | $345,96 | $348,40 | $337,39 | 50,00K |
| 2026-06-15 | $343,73 | +1,13 % | $339,15 | $346,75 | $327,25 | 102,40K |
| 2026-06-12 | $339,90 | +1,30 % | $337,39 | $348,66 | $330,54 | 75,80K |
| 2026-06-11 | $335,54 | +7,59 % | $310,72 | $337,63 | $310,31 | 63,60K |
| 2026-06-10 | $311,86 | +2,52 % | $305,00 | $316,13 | $305,00 | 99,20K |
| 2026-06-09 | $304,18 | +1,49 % | $299,72 | $311,16 | $296,58 | 40,20K |
| 2026-06-08 | $299,72 | +2,11 % | $301,69 | $308,59 | $296,57 | 48,70K |
| 2026-06-05 | $293,54 | -0,90 % | $299,03 | $301,00 | $289,78 | 39,00K |
| 2026-06-04 | $296,20 | +1,26 % | $300,84 | $300,84 | $282,27 | 37,10K |
| 2026-06-03 | $292,51 | -1,17 % | $292,55 | $297,38 | $286,59 | 54,60K |
| 2026-06-02 | $295,97 | -0,90 % | $294,51 | $299,02 | $282,50 | 58,80K |
| 2026-06-01 | $298,65 | +2,81 % | $290,48 | $300,59 | $282,92 | 48,00K |
| 2026-05-29 | $290,48 | +3,40 % | $280,12 | $296,78 | $275,91 | 136,50K |
| 2026-05-28 | $280,94 | -1,03 % | $281,01 | $283,01 | $268,81 | 100,30K |
| 2026-05-27 | $283,87 | +2,60 % | $275,56 | $293,08 | $273,83 | 170,50K |
| 2026-05-26 | $276,68 | -0,10 % | $277,42 | $281,99 | $270,50 | 114,40K |
| 2026-05-22 | $276,96 | +1,10 % | $275,00 | $278,00 | $267,32 | 50,10K |