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 | $471,09 | +0,07 % | $475,92 | $484,90 | $471,09 | 20,50K |
| 2026-09-29 | $470,78 | +0,32 % | $466,77 | $471,27 | $460,08 | 2,30K |
| 2026-09-28 | $469,28 | -0,26 % | $467,47 | $474,08 | $464,78 | 21,70K |
| 2026-09-25 | $470,52 | +0,42 % | $472,03 | $473,91 | $465,86 | 2,10K |
| 2026-09-24 | $468,57 | +6,70 % | $457,35 | $475,20 | $448,03 | 26,30K |
| 2026-09-23 | $439,16 | -3,38 % | $447,09 | $448,37 | $439,16 | 1,80K |
| 2026-09-22 | $454,50 | -0,47 % | $453,98 | $454,50 | $453,97 | 3,70K |
| 2026-09-21 | $456,63 | +2,15 % | $452,66 | $457,31 | $452,66 | 9,00K |
| 2026-09-18 | $447,04 | -3,71 % | $463,67 | $463,67 | $446,74 | 15,70K |
| 2026-09-17 | $464,27 | +3,85 % | $455,25 | $471,24 | $455,25 | 22,50K |
| 2026-09-16 | $447,07 | +7,26 % | $429,28 | $452,98 | $429,28 | 19,00K |
| 2026-09-15 | $416,80 | +6,04 % | $404,57 | $419,72 | $402,88 | 7,30K |
| 2026-09-14 | $393,06 | -1,63 % | $389,37 | $393,13 | $387,52 | 1,90K |
| 2026-09-11 | $399,57 | +1,12 % | $397,51 | $400,61 | $397,51 | 1,10K |
| 2026-09-10 | $395,14 | -2,73 % | $396,17 | $396,17 | $395,14 | 800 |
| 2026-09-09 | $406,23 | -5,84 % | $410,55 | $413,93 | $399,27 | 2,80K |
| 2026-09-08 | $431,41 | -0,07 % | $421,57 | $431,41 | $420,72 | 5,90K |
| 2026-09-04 | $431,72 | -1,43 % | $437,51 | $437,64 | $431,72 | 1,70K |
| 2026-09-03 | $438,00 | +0,57 % | $435,30 | $438,00 | $426,08 | 1,40K |
| 2026-09-02 | $435,53 | +4,91 % | $431,42 | $435,95 | $431,42 | 1,10K |
| 2026-09-01 | $415,16 | -3,00 % | $422,33 | $428,01 | $415,16 | 1,70K |
| 2026-08-31 | $428,01 | +1,83 % | $421,31 | $430,16 | $417,41 | 7,90K |
| 2026-08-28 | $420,32 | -3,90 % | $433,19 | $433,21 | $420,32 | 1,00K |
| 2026-08-27 | $437,40 | +3,11 % | $433,36 | $437,40 | $431,11 | 1,10K |
| 2026-08-26 | $424,22 | +0,29 % | $419,29 | $424,22 | $419,29 | 800 |
| 2026-08-25 | $423,01 | +0,17 % | $415,50 | $423,01 | $415,50 | 500 |
| 2026-08-24 | $422,29 | -3,89 % | $424,74 | $424,74 | $422,29 | 3,00K |
| 2026-08-21 | $439,40 | -0,27 % | $434,52 | $441,54 | $429,27 | 4,80K |
| 2026-08-20 | $440,61 | +1,48 % | $433,52 | $440,61 | $432,83 | 1,10K |
| 2026-08-19 | $434,20 | +3,33 % | $445,12 | $445,12 | $433,89 | 6,10K |
| 2026-08-18 | $420,21 | -1,04 % | $428,24 | $428,24 | $420,21 | 3,10K |
| 2026-08-17 | $424,62 | -0,19 % | $422,83 | $426,14 | $422,83 | 8,60K |
| 2026-08-14 | $425,41 | -1,81 % | $423,17 | $428,32 | $423,17 | 4,20K |
| 2026-08-13 | $433,26 | -1,08 % | $432,61 | $433,46 | $432,61 | 1,10K |
| 2026-08-12 | $437,99 | +2,57 % | $424,20 | $437,99 | $424,20 | 1,00K |
| 2026-08-11 | $427,02 | +2,05 % | $421,86 | $427,02 | $419,44 | 13,30K |
| 2026-08-10 | $418,44 | +4,52 % | $409,30 | $418,77 | $409,30 | 6,10K |
| 2026-08-07 | $400,35 | +3,56 % | $391,26 | $400,35 | $391,26 | 2,80K |
| 2026-08-06 | $386,57 | -1,16 % | $386,58 | $389,04 | $384,90 | 1,20K |
| 2026-08-05 | $391,10 | +3,02 % | $390,77 | $391,10 | $390,77 | 47,00K |
| 2026-08-04 | $379,65 | -19,90 % | $395,61 | $401,86 | $379,65 | 6,80K |
| 2026-08-03 | $473,96 | +1,51 % | $463,01 | $474,92 | $463,01 | 1,50K |
| 2026-07-31 | $466,90 | -1,70 % | $474,16 | $474,16 | $453,62 | 6,60K |
| 2026-07-30 | $474,99 | +4,15 % | $463,71 | $474,99 | $460,00 | 10,40K |
| 2026-07-29 | $456,07 | -1,70 % | $472,28 | $472,28 | $453,75 | 2,40K |
| 2026-07-28 | $463,98 | +4,21 % | $462,80 | $465,26 | $456,35 | 64,80K |
| 2026-07-27 | $445,24 | -0,90 % | $449,83 | $450,10 | $445,24 | 16,30K |
| 2026-07-24 | $449,29 | -1,82 % | $445,08 | $452,05 | $443,95 | 3,20K |
| 2026-07-23 | $457,63 | +2,78 % | $461,41 | $461,47 | $453,46 | 2,70K |
| 2026-07-22 | $445,25 | +0,11 % | $445,86 | $446,19 | $441,73 | 1,10K |
| 2026-07-21 | $444,74 | +2,47 % | $442,48 | $451,34 | $438,91 | 2,80K |
| 2026-07-20 | $434,02 | 0,00 % | $434,02 | $434,02 | $434,02 | 0 |
| 2026-07-17 | $434,02 | -1,16 % | $430,75 | $434,28 | $430,48 | 11,60K |
| 2026-07-16 | $439,11 | +1,35 % | $431,67 | $439,11 | $431,22 | 3,70K |
| 2026-07-15 | $433,25 | -1,78 % | $451,83 | $451,84 | $433,25 | 2,20K |
| 2026-07-14 | $441,09 | +1,36 % | $438,18 | $443,00 | $436,80 | 2,10K |
| 2026-07-13 | $435,18 | -2,12 % | $441,36 | $443,43 | $434,63 | 14,90K |
| 2026-07-10 | $444,60 | -0,54 % | $439,33 | $449,21 | $439,33 | 2,90K |
| 2026-07-09 | $447,03 | +5,07 % | $438,40 | $448,73 | $438,40 | 5,70K |
| 2026-07-08 | $425,47 | -2,00 % | $427,62 | $427,62 | $420,01 | 12,60K |
| 2026-07-07 | $434,15 | -4,26 % | $438,47 | $441,00 | $429,99 | 3,70K |
| 2026-07-06 | $453,48 | +1,17 % | $450,79 | $456,33 | $445,18 | 12,60K |
| 2026-07-02 | $448,25 | -1,26 % | $455,42 | $459,52 | $448,23 | 1,70K |
| 2026-07-01 | $453,95 | +1,35 % | $454,15 | $462,53 | $452,71 | 1,70K |
| 2026-06-30 | $447,91 | +1,63 % | $440,54 | $447,91 | $437,45 | 32,40K |
| 2026-06-29 | $440,74 | -2,28 % | $443,28 | $443,30 | $434,70 | 2,30K |
| 2026-06-26 | $451,04 | +0,35 % | $445,57 | $451,64 | $442,72 | 3,70K |
| 2026-06-25 | $449,45 | +4,54 % | $450,37 | $450,37 | $445,84 | 1,90K |
| 2026-06-24 | $429,94 | +4,25 % | $429,94 | $429,94 | $429,94 | 600 |
| 2026-06-23 | $412,41 | -2,09 % | $423,44 | $423,44 | $412,41 | 900 |
| 2026-06-22 | $421,22 | -0,94 % | $425,28 | $426,26 | $420,35 | 1,70K |
| 2026-06-18 | $425,22 | +4,09 % | $410,43 | $425,22 | $410,43 | 500 |
| 2026-06-17 | $408,53 | -1,91 % | $416,86 | $419,23 | $408,53 | 1,10K |
| 2026-06-16 | $416,47 | -0,93 % | $418,42 | $421,42 | $416,47 | 2,00K |
| 2026-06-15 | $420,40 | +4,76 % | $420,40 | $420,40 | $420,40 | 300 |
| 2026-06-12 | $401,31 | -2,48 % | $402,00 | $402,00 | $401,31 | 15,90K |
| 2026-06-11 | $411,50 | +0,15 % | $406,62 | $411,50 | $406,62 | 800 |
| 2026-06-10 | $410,89 | -2,05 % | $422,65 | $422,65 | $410,89 | 800 |
| 2026-06-09 | $419,49 | 0,00 % | $419,49 | $419,49 | $419,49 | 0 |
| 2026-06-08 | $419,49 | -0,41 % | $428,60 | $428,60 | $419,49 | 700 |
| 2026-06-05 | $421,23 | -8,56 % | $427,77 | $427,77 | $421,23 | 900 |
| 2026-06-04 | $460,67 | -0,63 % | $460,67 | $460,67 | $460,67 | 101,40K |
| 2026-06-03 | $463,61 | +8,34 % | $432,00 | $463,61 | $432,00 | 5,00K |
| 2026-06-02 | $427,94 | -1,55 % | $426,97 | $429,27 | $417,63 | 65,80K |
| 2026-06-01 | $434,68 | -0,32 % | $429,97 | $434,68 | $426,91 | 67,30K |
| 2026-05-29 | $436,06 | +9,17 % | $424,44 | $436,29 | $408,06 | 64,20K |
| 2026-05-28 | $399,45 | +8,36 % | $399,76 | $399,76 | $397,68 | 6,20K |
| 2026-05-27 | $368,64 | +3,08 % | $368,64 | $368,64 | $368,64 | 300 |
| 2026-05-26 | $357,64 | +4,42 % | $355,31 | $357,64 | $355,31 | 13,70K |
| 2026-05-22 | $342,49 | 0,00 % | $342,49 | $342,49 | $342,49 | 0 |