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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $175,77 | +7,08 % | $165,68 | $176,22 | $165,68 | 230,80K |
| 2026-09-30 | $164,15 | -1,08 % | $165,43 | $166,53 | $158,66 | 193,40K |
| 2026-09-29 | $165,94 | +0,44 % | $164,04 | $166,31 | $163,27 | 97,70K |
| 2026-09-28 | $165,22 | +1,94 % | $163,15 | $165,34 | $159,64 | 98,00K |
| 2026-09-25 | $162,07 | -0,31 % | $162,49 | $164,80 | $160,63 | 151,50K |
| 2026-09-24 | $162,57 | +0,34 % | $163,27 | $165,71 | $159,96 | 102,50K |
| 2026-09-23 | $162,02 | +2,07 % | $159,26 | $165,01 | $156,97 | 161,60K |
| 2026-09-22 | $158,74 | -1,99 % | $163,74 | $164,91 | $157,82 | 113,40K |
| 2026-09-21 | $161,97 | -2,06 % | $165,18 | $166,20 | $161,71 | 81,40K |
| 2026-09-18 | $165,38 | -0,60 % | $165,87 | $166,36 | $162,70 | 169,50K |
| 2026-09-17 | $166,37 | +1,22 % | $164,37 | $166,40 | $162,11 | 167,60K |
| 2026-09-16 | $164,37 | -0,38 % | $163,66 | $165,98 | $161,27 | 125,10K |
| 2026-09-15 | $164,99 | -0,60 % | $164,35 | $168,92 | $161,86 | 87,70K |
| 2026-09-14 | $165,98 | +2,53 % | $166,75 | $170,20 | $165,11 | 131,00K |
| 2026-09-11 | $161,88 | -0,97 % | $164,86 | $165,99 | $161,40 | 121,80K |
| 2026-09-10 | $163,46 | -1,24 % | $166,30 | $167,64 | $162,62 | 81,10K |
| 2026-09-09 | $165,52 | -1,51 % | $167,56 | $168,08 | $164,15 | 82,20K |
| 2026-09-08 | $168,06 | -1,67 % | $168,91 | $170,88 | $164,50 | 128,00K |
| 2026-09-04 | $170,91 | -0,98 % | $170,05 | $175,14 | $167,62 | 103,10K |
| 2026-09-03 | $172,60 | +0,95 % | $173,07 | $175,51 | $171,30 | 101,80K |
| 2026-09-02 | $170,98 | -0,87 % | $172,45 | $174,63 | $170,03 | 255,70K |
| 2026-09-01 | $172,48 | -1,16 % | $173,87 | $176,20 | $172,42 | 188,90K |
| 2026-08-31 | $174,50 | -0,28 % | $174,88 | $175,00 | $171,55 | 118,80K |
| 2026-08-28 | $174,99 | +1,44 % | $172,78 | $175,58 | $172,51 | 93,00K |
| 2026-08-27 | $172,50 | +1,06 % | $169,64 | $173,40 | $169,64 | 107,30K |
| 2026-08-26 | $170,69 | -0,69 % | $171,24 | $173,31 | $169,85 | 112,70K |
| 2026-08-25 | $171,88 | -2,11 % | $173,66 | $175,06 | $171,32 | 68,10K |
| 2026-08-24 | $175,58 | -0,75 % | $177,20 | $180,00 | $175,58 | 71,20K |
| 2026-08-21 | $176,90 | +1,45 % | $174,23 | $177,01 | $172,57 | 103,20K |
| 2026-08-20 | $174,38 | +0,61 % | $173,33 | $176,38 | $172,60 | 87,80K |
| 2026-08-19 | $173,33 | +3,07 % | $170,30 | $176,36 | $167,73 | 127,40K |
| 2026-08-18 | $168,17 | +2,41 % | $167,08 | $172,53 | $166,50 | 94,10K |
| 2026-08-17 | $164,21 | -2,45 % | $167,64 | $167,95 | $163,72 | 68,20K |
| 2026-08-14 | $168,33 | -1,46 % | $172,00 | $173,09 | $167,33 | 82,50K |
| 2026-08-13 | $170,83 | +1,38 % | $170,62 | $172,00 | $166,15 | 107,00K |
| 2026-08-12 | $168,50 | -0,14 % | $166,06 | $170,93 | $161,11 | 142,20K |
| 2026-08-11 | $168,73 | +0,13 % | $168,25 | $171,77 | $167,59 | 105,70K |
| 2026-08-10 | $168,51 | -0,47 % | $169,02 | $174,34 | $164,96 | 161,80K |
| 2026-08-07 | $169,31 | -4,05 % | $174,31 | $176,75 | $168,66 | 231,20K |
| 2026-08-06 | $176,46 | -0,08 % | $181,40 | $182,30 | $170,57 | 265,30K |
| 2026-08-05 | $176,60 | -2,35 % | $182,15 | $182,15 | $175,72 | 147,60K |
| 2026-08-04 | $180,85 | +0,34 % | $178,26 | $181,53 | $176,50 | 150,00K |
| 2026-08-03 | $180,23 | +0,67 % | $181,96 | $186,10 | $179,53 | 136,90K |
| 2026-07-31 | $179,03 | -2,67 % | $182,21 | $185,55 | $177,38 | 166,30K |
| 2026-07-30 | $183,95 | -3,20 % | $186,98 | $186,98 | $181,47 | 214,30K |
| 2026-07-29 | $190,04 | +5,59 % | $182,34 | $194,39 | $179,93 | 147,90K |
| 2026-07-28 | $179,98 | +3,64 % | $178,03 | $183,02 | $174,60 | 174,30K |
| 2026-07-27 | $173,66 | +2,29 % | $170,46 | $174,91 | $167,30 | 101,50K |
| 2026-07-24 | $169,77 | +1,46 % | $150,13 | $172,75 | $150,13 | 170,50K |
| 2026-07-23 | $167,32 | -0,71 % | $165,98 | $168,19 | $163,99 | 119,90K |
| 2026-07-22 | $168,51 | +0,60 % | $167,76 | $169,82 | $166,33 | 121,40K |
| 2026-07-21 | $167,50 | -2,32 % | $168,30 | $170,74 | $164,15 | 157,50K |
| 2026-07-20 | $171,48 | +0,01 % | $169,40 | $173,10 | $166,75 | 155,40K |
| 2026-07-17 | $171,46 | -3,06 % | $176,35 | $179,62 | $170,23 | 149,90K |
| 2026-07-16 | $176,88 | +5,04 % | $170,62 | $177,35 | $170,47 | 167,00K |
| 2026-07-15 | $168,39 | +2,60 % | $166,33 | $170,39 | $164,42 | 110,90K |
| 2026-07-14 | $164,12 | -2,89 % | $166,24 | $168,85 | $159,96 | 221,50K |
| 2026-07-13 | $169,01 | +5,21 % | $161,08 | $170,56 | $161,08 | 225,30K |
| 2026-07-10 | $160,64 | +2,72 % | $157,34 | $162,01 | $156,88 | 128,40K |
| 2026-07-09 | $156,39 | +1,61 % | $152,17 | $156,40 | $150,68 | 119,00K |
| 2026-07-08 | $153,91 | -0,95 % | $153,85 | $155,50 | $151,07 | 165,50K |
| 2026-07-07 | $155,38 | +3,62 % | $152,30 | $159,09 | $148,10 | 107,60K |
| 2026-07-06 | $149,95 | +2,15 % | $146,36 | $150,88 | $144,16 | 136,80K |
| 2026-07-02 | $146,79 | +0,58 % | $146,30 | $149,38 | $145,12 | 221,50K |
| 2026-07-01 | $145,95 | +2,56 % | $143,68 | $149,41 | $143,68 | 125,30K |
| 2026-06-30 | $142,30 | -1,20 % | $144,03 | $145,77 | $139,32 | 196,30K |
| 2026-06-29 | $144,03 | -1,44 % | $148,33 | $148,58 | $143,67 | 183,40K |
| 2026-06-26 | $146,14 | +2,22 % | $143,12 | $151,47 | $143,12 | 430,00K |
| 2026-06-25 | $142,97 | -0,97 % | $142,87 | $146,14 | $141,99 | 172,40K |
| 2026-06-24 | $144,37 | +0,21 % | $144,07 | $148,20 | $144,07 | 195,40K |
| 2026-06-23 | $144,07 | +2,70 % | $141,30 | $148,50 | $141,28 | 234,70K |
| 2026-06-22 | $140,28 | +1,14 % | $137,46 | $140,81 | $133,96 | 143,90K |
| 2026-06-18 | $138,70 | -5,84 % | $148,03 | $149,39 | $137,75 | 237,20K |
| 2026-06-17 | $147,31 | -0,04 % | $146,23 | $150,39 | $144,94 | 178,70K |
| 2026-06-16 | $147,37 | -0,26 % | $147,63 | $150,30 | $145,80 | 107,70K |
| 2026-06-15 | $147,75 | -1,81 % | $149,52 | $154,24 | $146,05 | 158,70K |
| 2026-06-12 | $150,47 | +1,89 % | $147,45 | $153,00 | $145,17 | 110,00K |
| 2026-06-11 | $147,68 | -0,94 % | $148,73 | $153,90 | $144,61 | 189,60K |
| 2026-06-10 | $149,08 | +0,43 % | $148,55 | $151,20 | $147,35 | 156,90K |
| 2026-06-09 | $148,44 | +2,27 % | $149,14 | $149,14 | $145,15 | 101,60K |
| 2026-06-08 | $145,15 | -0,38 % | $145,71 | $148,47 | $143,92 | 126,60K |
| 2026-06-05 | $145,71 | +2,20 % | $143,78 | $148,22 | $143,45 | 91,20K |
| 2026-06-04 | $142,58 | +0,73 % | $144,90 | $146,75 | $142,37 | 134,50K |
| 2026-06-03 | $141,55 | -1,62 % | $143,88 | $144,11 | $134,12 | 214,80K |
| 2026-06-02 | $143,88 | -1,95 % | $145,37 | $147,43 | $140,62 | 255,30K |
| 2026-06-01 | $146,74 | +5,76 % | $137,44 | $148,16 | $136,70 | 232,70K |
| 2026-05-29 | $138,75 | -6,47 % | $148,16 | $149,24 | $138,59 | 141,50K |
| 2026-05-28 | $148,35 | +2,13 % | $145,26 | $148,42 | $142,86 | 144,70K |
| 2026-05-27 | $145,26 | -0,16 % | $144,74 | $149,20 | $143,74 | 133,50K |
| 2026-05-26 | $145,50 | -1,84 % | $147,35 | $148,70 | $145,21 | 130,00K |