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 | $174,73 | -1,64 % | $181,50 | $184,67 | $174,10 | 3,03M |
| 2026-09-30 | $177,65 | -8,87 % | $183,69 | $185,35 | $177,61 | 13,84M |
| 2026-09-29 | $194,95 | -0,91 % | $200,85 | $214,00 | $194,21 | 9,47M |
| 2026-09-28 | $196,74 | -4,84 % | $204,50 | $205,21 | $193,61 | 5,21M |
| 2026-09-25 | $206,75 | +0,16 % | $211,81 | $213,00 | $203,61 | 5,64M |
| 2026-09-24 | $206,41 | +0,57 % | $197,52 | $208,65 | $197,04 | 3,18M |
| 2026-09-23 | $205,24 | -3,38 % | $212,45 | $213,00 | $203,00 | 3,84M |
| 2026-09-22 | $212,41 | +1,88 % | $203,61 | $213,21 | $201,06 | 6,07M |
| 2026-09-21 | $208,49 | +5,10 % | $200,00 | $211,75 | $199,85 | 6,89M |
| 2026-09-18 | $198,37 | +2,18 % | $197,36 | $203,15 | $196,61 | 10,80M |
| 2026-09-17 | $194,14 | +1,93 % | $194,72 | $198,80 | $191,20 | 5,31M |
| 2026-09-16 | $190,47 | +3,50 % | $185,00 | $191,50 | $181,88 | 5,04M |
| 2026-09-15 | $184,03 | +1,56 % | $181,71 | $188,28 | $180,22 | 3,56M |
| 2026-09-14 | $181,21 | -5,59 % | $179,86 | $185,20 | $177,53 | 5,22M |
| 2026-09-11 | $191,93 | +0,31 % | $192,40 | $196,71 | $189,73 | 3,41M |
| 2026-09-10 | $191,34 | -2,48 % | $190,93 | $195,07 | $189,11 | 3,40M |
| 2026-09-09 | $196,20 | -1,79 % | $196,41 | $204,50 | $194,56 | 4,27M |
| 2026-09-08 | $199,77 | -4,89 % | $217,11 | $222,50 | $199,61 | 7,99M |
| 2026-09-04 | $210,05 | +10,30 % | $190,99 | $216,90 | $190,45 | 13,76M |
| 2026-09-03 | $190,44 | +3,21 % | $181,44 | $191,06 | $181,01 | 4,96M |
| 2026-09-02 | $184,52 | +6,89 % | $170,00 | $185,50 | $168,70 | 6,99M |
| 2026-09-01 | $172,62 | -6,31 % | $179,45 | $182,33 | $171,54 | 6,46M |
| 2026-08-31 | $184,24 | +2,88 % | $177,73 | $184,99 | $176,20 | 4,61M |
| 2026-08-28 | $179,08 | -4,07 % | $183,83 | $183,97 | $176,89 | 5,37M |
| 2026-08-27 | $186,67 | +2,48 % | $187,25 | $187,66 | $180,01 | 6,07M |
| 2026-08-26 | $182,15 | -0,96 % | $180,10 | $184,21 | $177,07 | 6,70M |
| 2026-08-25 | $183,92 | -0,81 % | $187,96 | $190,50 | $180,39 | 7,06M |
| 2026-08-24 | $185,43 | -5,46 % | $190,46 | $192,50 | $184,14 | 5,75M |
| 2026-08-21 | $196,13 | -6,54 % | $209,68 | $210,21 | $195,66 | 7,78M |
| 2026-08-20 | $209,85 | -2,71 % | $212,95 | $213,80 | $202,88 | 6,70M |
| 2026-08-19 | $215,69 | -1,96 % | $217,68 | $217,99 | $201,00 | 11,02M |
| 2026-08-18 | $220,01 | -12,69 % | $239,65 | $241,71 | $214,51 | 13,42M |
| 2026-08-17 | $251,98 | +15,07 % | $224,00 | $261,08 | $223,44 | 14,90M |
| 2026-08-14 | $218,98 | -5,21 % | $225,00 | $229,00 | $215,77 | 14,65M |
| 2026-08-13 | $231,01 | -11,85 % | $220,00 | $239,99 | $219,10 | 16,56M |
| 2026-08-12 | $262,06 | +11,63 % | $248,82 | $265,63 | $240,88 | 11,30M |
| 2026-08-11 | $234,76 | +2,07 % | $231,29 | $236,75 | $220,50 | 3,20M |
| 2026-08-10 | $230,01 | +1,45 % | $227,55 | $234,25 | $224,10 | 3,69M |
| 2026-08-07 | $226,73 | +7,30 % | $217,72 | $228,99 | $204,11 | 4,16M |
| 2026-08-06 | $211,30 | -1,40 % | $206,51 | $219,50 | $205,00 | 2,96M |
| 2026-08-05 | $214,30 | -5,66 % | $219,18 | $227,00 | $212,59 | 3,65M |
| 2026-08-04 | $227,15 | +3,26 % | $221,19 | $230,99 | $214,05 | 5,32M |
| 2026-08-03 | $219,97 | +10,70 % | $190,49 | $222,50 | $184,85 | 4,89M |
| 2026-07-31 | $198,71 | -2,15 % | $208,07 | $214,50 | $195,55 | 3,79M |
| 2026-07-30 | $203,07 | +19,88 % | $178,97 | $204,87 | $175,58 | 6,70M |
| 2026-07-29 | $169,39 | -12,11 % | $190,50 | $190,57 | $168,71 | 6,44M |
| 2026-07-28 | $192,72 | +2,18 % | $180,47 | $193,24 | $173,70 | 4,76M |
| 2026-07-27 | $188,61 | -5,28 % | $202,56 | $202,71 | $181,75 | 5,27M |
| 2026-07-24 | $199,12 | -9,49 % | $213,22 | $214,98 | $192,86 | 5,95M |
| 2026-07-23 | $220,00 | +4,86 % | $205,53 | $236,38 | $201,37 | 8,23M |
| 2026-07-22 | $209,80 | +0,59 % | $204,51 | $244,00 | $203,20 | 10,77M |
| 2026-07-21 | $208,57 | +17,92 % | $180,79 | $210,64 | $179,57 | 6,24M |
| 2026-07-20 | $176,88 | +2,33 % | $176,61 | $181,94 | $164,72 | 4,26M |
| 2026-07-17 | $172,86 | -4,21 % | $172,68 | $176,47 | $162,35 | 5,28M |
| 2026-07-16 | $180,46 | -1,93 % | $178,51 | $186,40 | $174,76 | 3,77M |
| 2026-07-15 | $184,01 | -9,71 % | $204,90 | $205,11 | $182,50 | 4,61M |
| 2026-07-14 | $203,81 | -0,40 % | $206,00 | $208,44 | $187,15 | 4,74M |
| 2026-07-13 | $204,62 | -4,86 % | $207,20 | $213,87 | $203,12 | 3,50M |
| 2026-07-10 | $215,08 | +8,34 % | $194,20 | $216,46 | $191,22 | 5,29M |
| 2026-07-09 | $198,53 | +9,25 % | $188,91 | $204,62 | $186,28 | 4,90M |
| 2026-07-08 | $181,72 | +2,89 % | $176,00 | $188,55 | $174,41 | 3,37M |
| 2026-07-07 | $176,61 | -8,02 % | $185,00 | $185,00 | $173,36 | 4,83M |
| 2026-07-06 | $192,01 | -6,27 % | $205,35 | $206,29 | $191,05 | 4,95M |
| 2026-07-02 | $204,86 | -7,42 % | $220,00 | $223,63 | $203,55 | 6,23M |
| 2026-07-01 | $221,27 | +0,12 % | $215,48 | $228,30 | $211,25 | 8,66M |
| 2026-06-30 | $221,00 | +2,24 % | $204,52 | $221,83 | $201,67 | 8,54M |
| 2026-06-29 | $216,16 | +19,04 % | $184,00 | $220,57 | $182,10 | 13,29M |
| 2026-06-26 | $181,59 | +7,76 % | $162,66 | $184,03 | $160,81 | 10,66M |
| 2026-06-25 | $168,52 | -7,54 % | $189,51 | $189,91 | $161,26 | 18,39M |
| 2026-06-24 | $182,26 | -19,61 % | $208,00 | $209,99 | $181,56 | 21,37M |
| 2026-06-23 | $226,72 | +1,02 % | $213,75 | $237,00 | $210,00 | 8,34M |
| 2026-06-22 | $224,43 | -4,38 % | $237,83 | $241,68 | $224,00 | 4,74M |
| 2026-06-18 | $234,71 | +9,85 % | $220,00 | $245,24 | $215,20 | 7,20M |
| 2026-06-17 | $213,67 | +0,67 % | $213,93 | $230,99 | $209,84 | 4,93M |
| 2026-06-16 | $212,25 | -2,65 % | $218,50 | $218,50 | $202,28 | 5,01M |
| 2026-06-15 | $218,03 | +1,88 % | $224,30 | $224,80 | $211,00 | 5,06M |
| 2026-06-12 | $214,00 | -5,54 % | $230,29 | $230,37 | $208,00 | 4,72M |
| 2026-06-11 | $226,55 | -4,54 % | $238,98 | $241,00 | $220,50 | 3,91M |
| 2026-06-10 | $237,33 | +4,63 % | $226,65 | $253,52 | $226,15 | 5,37M |
| 2026-06-09 | $226,82 | -4,63 % | $244,51 | $244,51 | $215,01 | 5,71M |
| 2026-06-08 | $237,83 | +18,32 % | $212,60 | $249,76 | $204,13 | 8,69M |
| 2026-06-05 | $201,01 | -6,68 % | $208,68 | $222,78 | $196,73 | 4,39M |
| 2026-06-04 | $215,40 | +0,21 % | $212,25 | $219,78 | $205,47 | 4,14M |
| 2026-06-03 | $214,94 | -9,12 % | $230,06 | $230,06 | $213,25 | 3,83M |
| 2026-06-02 | $236,52 | +10,90 % | $220,05 | $241,69 | $217,00 | 5,24M |
| 2026-06-01 | $213,28 | -10,00 % | $231,88 | $232,37 | $212,60 | 5,82M |
| 2026-05-29 | $236,99 | -2,31 % | $247,12 | $251,35 | $232,56 | 4,34M |
| 2026-05-28 | $242,59 | -9,11 % | $260,95 | $268,78 | $241,53 | 5,69M |
| 2026-05-27 | $266,90 | +10,42 % | $243,86 | $269,39 | $243,03 | 6,52M |
| 2026-05-26 | $241,71 | -5,87 % | $260,00 | $262,29 | $236,10 | 8,18M |