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 | $382,65 | -1,59 % | $386,13 | $389,11 | $382,15 | 35,43K |
| 2026-09-30 | $388,82 | -0,75 % | $387,51 | $391,97 | $380,13 | 895,90K |
| 2026-09-29 | $391,74 | +1,67 % | $385,88 | $395,88 | $385,02 | 671,10K |
| 2026-09-28 | $385,30 | -2,91 % | $390,99 | $392,33 | $382,11 |
| 637,80K |
| 2026-09-25 | $396,84 | -1,00 % | $399,28 | $399,82 | $388,60 | 682,70K |
| 2026-09-24 | $400,85 | +1,47 % | $391,21 | $402,53 | $386,51 | 656,00K |
| 2026-09-23 | $395,03 | -1,25 % | $397,00 | $400,19 | $392,19 | 951,40K |
| 2026-09-22 | $400,02 | -0,71 % | $401,13 | $404,00 | $395,33 | 599,50K |
| 2026-09-21 | $402,90 | -1,28 % | $409,72 | $410,21 | $400,15 | 694,80K |
| 2026-09-18 | $408,12 | +0,35 % | $409,28 | $411,74 | $399,08 | 1,43M |
| 2026-09-17 | $406,71 | -1,24 % | $421,88 | $422,07 | $395,00 | 974,30K |
| 2026-09-16 | $411,80 | -0,85 % | $420,27 | $423,89 | $409,15 | 768,30K |
| 2026-09-15 | $415,32 | -1,20 % | $426,05 | $428,20 | $405,83 | 951,80K |
| 2026-09-14 | $420,38 | -5,15 % | $431,33 | $431,33 | $418,27 | 683,80K |
| 2026-09-11 | $443,19 | -1,13 % | $455,30 | $457,43 | $441,88 | 403,20K |
| 2026-09-10 | $448,25 | -2,22 % | $450,41 | $458,38 | $446,45 | 331,20K |
| 2026-09-09 | $458,45 | -0,02 % | $455,93 | $462,78 | $450,41 | 404,90K |
| 2026-09-08 | $458,56 | -3,53 % | $470,17 | $470,40 | $456,07 | 638,90K |
| 2026-09-04 | $475,33 | +1,68 % | $464,25 | $480,37 | $463,74 | 445,10K |
| 2026-09-03 | $467,48 | +1,41 % | $461,42 | $476,39 | $458,13 | 490,60K |
| 2026-09-02 | $460,97 | -2,56 % | $474,23 | $474,96 | $456,87 | 1,09M |
| 2026-09-01 | $473,06 | -0,71 % | $473,02 | $476,36 | $466,06 | 648,00K |
| 2026-08-31 | $476,42 | 0,00 % | $477,43 | $481,17 | $465,02 | 4,02M |
| 2026-08-28 | $476,43 | -2,88 % | $489,74 | $490,16 | $476,04 | 393,40K |
| 2026-08-27 | $490,58 | +1,42 % | $486,14 | $495,99 | $482,67 | 555,10K |
| 2026-08-26 | $483,70 | -0,49 % | $490,49 | $493,41 | $476,31 | 480,00K |
| 2026-08-25 | $486,09 | +1,88 % | $490,27 | $490,29 | $479,43 | 757,20K |
| 2026-08-24 | $477,10 | -3,10 % | $489,42 | $489,61 | $471,07 | 761,80K |
| 2026-08-21 | $492,38 | +0,67 % | $493,18 | $495,51 | $484,00 | 615,70K |
| 2026-08-20 | $489,08 | -4,09 % | $504,60 | $508,55 | $483,23 | 834,70K |
| 2026-08-19 | $509,96 | -4,14 % | $534,01 | $534,01 | $505,42 | 505,90K |
| 2026-08-18 | $531,96 | -1,92 % | $531,46 | $537,16 | $520,25 | 480,10K |
| 2026-08-17 | $542,38 | -0,41 % | $546,78 | $546,93 | $536,07 | 427,40K |
| 2026-08-14 | $544,59 | +1,68 % | $527,54 | $545,06 | $526,81 | 391,10K |
| 2026-08-13 | $535,57 | +1,31 % | $531,77 | $545,00 | $520,62 | 580,60K |
| 2026-08-12 | $528,64 | -1,66 % | $550,00 | $551,64 | $528,44 | 570,80K |
| 2026-08-11 | $537,57 | -4,00 % | $564,96 | $568,93 | $537,06 | 551,80K |
| 2026-08-10 | $559,98 | -1,87 % | $574,44 | $575,30 | $559,67 | 467,40K |
| 2026-08-07 | $570,66 | +2,41 % | $565,51 | $574,22 | $542,38 | 588,10K |
| 2026-08-06 | $557,24 | -2,31 % | $576,56 | $590,97 | $555,14 | 715,90K |
| 2026-08-05 | $570,39 | +0,05 % | $574,88 | $588,37 | $570,16 | 525,80K |
| 2026-08-04 | $570,13 | +4,90 % | $557,34 | $577,02 | $547,99 | 715,50K |
| 2026-08-03 | $543,49 | +4,59 % | $520,00 | $544,35 | $504,52 | 648,80K |
| 2026-07-31 | $519,66 | +3,17 % | $514,35 | $524,98 | $511,67 | 724,20K |
| 2026-07-30 | $503,71 | -5,07 % | $492,21 | $514,98 | $472,29 | 1,84M |
| 2026-07-29 | $530,62 | -5,32 % | $553,70 | $557,70 | $520,89 | 945,30K |
| 2026-07-28 | $560,43 | -3,42 % | $570,00 | $571,93 | $549,23 | 1,35M |
| 2026-07-27 | $580,25 | -3,88 % | $606,31 | $611,09 | $568,74 | 776,20K |
| 2026-07-24 | $603,69 | +0,36 % | $603,00 | $612,78 | $597,80 | 296,20K |
| 2026-07-23 | $601,54 | +2,36 % | $589,56 | $607,26 | $588,01 | 705,60K |
| 2026-07-22 | $587,66 | -0,23 % | $594,97 | $597,00 | $580,16 | 383,00K |
| 2026-07-21 | $588,99 | +6,10 % | $566,74 | $589,30 | $557,98 | 620,40K |
| 2026-07-20 | $555,13 | -0,47 % | $565,29 | $576,07 | $552,20 | 618,60K |
| 2026-07-17 | $557,77 | +0,61 % | $545,90 | $560,05 | $532,58 | 757,30K |
| 2026-07-16 | $554,40 | -3,93 % | $567,64 | $577,58 | $550,50 | 572,70K |
| 2026-07-15 | $577,10 | +0,04 % | $573,36 | $580,81 | $564,14 | 611,60K |
| 2026-07-14 | $576,87 | +1,77 % | $577,68 | $583,39 | $567,63 | 532,30K |
| 2026-07-13 | $566,85 | -2,03 % | $573,43 | $578,02 | $564,09 | 487,30K |
| 2026-07-10 | $578,61 | -2,09 % | $593,29 | $594,29 | $565,01 | 515,30K |
| 2026-07-09 | $590,94 | +0,56 % | $598,15 | $601,92 | $588,36 | 333,40K |
| 2026-07-08 | $587,63 | -0,46 % | $580,29 | $591,63 | $579,18 | 556,50K |
| 2026-07-07 | $590,35 | -4,67 % | $609,10 | $615,38 | $576,16 | 745,20K |
| 2026-07-06 | $619,25 | +3,69 % | $604,60 | $625,99 | $599,34 | 798,70K |
| 2026-07-02 | $597,24 | -2,12 % | $616,12 | $618,76 | $582,33 | 668,40K |
| 2026-07-01 | $610,16 | -1,08 % | $616,24 | $617,59 | $600,00 | 600,40K |
| 2026-06-30 | $616,84 | +1,62 % | $610,74 | $624,50 | $603,89 | 854,80K |
| 2026-06-29 | $607,03 | +2,58 % | $581,29 | $608,52 | $580,35 | 844,30K |
| 2026-06-26 | $591,78 | -1,24 % | $591,58 | $594,66 | $572,22 | 3,13M |
| 2026-06-25 | $599,24 | +3,15 % | $588,45 | $605,11 | $583,30 | 875,60K |
| 2026-06-24 | $580,95 | +0,49 % | $582,13 | $590,72 | $574,07 | 1,00M |
| 2026-06-23 | $578,12 | -1,64 % | $570,00 | $594,36 | $564,79 | 1,17M |
| 2026-06-22 | $587,77 | +0,22 % | $590,20 | $597,52 | $581,82 | 1,35M |
| 2026-06-18 | $586,47 | +1,91 % | $586,01 | $593,18 | $574,68 | 1,13M |
| 2026-06-17 | $575,47 | +2,47 % | $561,59 | $585,50 | $561,53 | 772,10K |
| 2026-06-16 | $561,59 | -0,36 % | $563,60 | $570,00 | $556,11 | 947,00K |
| 2026-06-15 | $563,60 | +0,38 % | $569,10 | $573,80 | $553,81 | 694,60K |
| 2026-06-12 | $561,49 | -0,17 % | $573,42 | $574,52 | $558,08 | 779,50K |
| 2026-06-11 | $562,45 | +7,53 % | $532,80 | $563,86 | $529,83 | 756,60K |
| 2026-06-10 | $523,05 | -0,14 % | $523,91 | $537,41 | $515,17 | 795,80K |
| 2026-06-09 | $523,77 | +4,95 % | $505,00 | $525,00 | $499,00 | 1,06M |
| 2026-06-08 | $499,09 | +3,20 % | $487,57 | $501,79 | $483,87 | 525,50K |
| 2026-06-05 | $483,60 | -1,83 % | $486,29 | $500,16 | $480,70 | 614,70K |
| 2026-06-04 | $492,62 | +1,14 % | $481,42 | $495,52 | $477,83 | 602,00K |
| 2026-06-03 | $487,05 | -0,04 % | $483,33 | $491,64 | $480,00 | 649,70K |
| 2026-06-02 | $487,25 | +0,07 % | $486,35 | $495,58 | $482,35 | 429,30K |
| 2026-06-01 | $486,93 | +3,83 % | $461,67 | $490,22 | $460,83 | 814,10K |
| 2026-05-29 | $468,98 | +1,51 % | $461,44 | $473,60 | $457,42 | 658,30K |
| 2026-05-28 | $462,01 | +0,24 % | $461,57 | $467,50 | $452,75 | 534,40K |
| 2026-05-27 | $460,91 | +1,59 % | $453,24 | $462,50 | $444,19 | 570,60K |
| 2026-05-26 | $453,69 | +4,51 % | $444,34 | $461,39 | $440,00 | 742,00K |