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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $322,17 | -1,07 % | $327,17 | $330,31 | $322,13 | 357,40K |
| 2026-09-29 | $325,66 | -0,20 % | $327,00 | $331,05 | $323,89 | 275,60K |
| 2026-09-28 | $326,32 | -0,02 % | $322,71 | $328,19 | $320,96 | 463,70K |
| 2026-09-25 | $326,37 | +3,90 % | $315,18 | $328,55 | $313,05 | 599,80K |
| 2026-09-24 | $314,13 | -3,03 % | $322,62 | $327,95 | $311,52 | 701,00K |
| 2026-09-23 | $323,96 | -1,40 % | $325,32 | $330,09 | $323,75 | 378,30K |
| 2026-09-22 | $328,55 | +3,37 % | $324,86 | $333,43 | $312,30 | 755,50K |
| 2026-09-21 | $317,85 | +1,00 % | $321,80 | $321,80 | $310,39 | 524,00K |
| 2026-09-18 | $314,70 | -1,77 % | $319,60 | $320,31 | $313,69 | 1,22M |
| 2026-09-17 | $320,37 | +0,89 % | $324,19 | $324,58 | $317,57 | 501,20K |
| 2026-09-16 | $317,54 | -2,07 % | $325,10 | $326,49 | $316,14 | 555,00K |
| 2026-09-15 | $324,25 | -1,12 % | $329,75 | $329,97 | $322,47 | 891,60K |
| 2026-09-14 | $327,92 | -2,18 % | $329,00 | $333,42 | $326,94 | 514,20K |
| 2026-09-11 | $335,24 | +1,67 % | $332,68 | $336,06 | $331,38 | 415,90K |
| 2026-09-10 | $329,74 | -2,31 % | $334,49 | $334,49 | $327,21 | 429,40K |
| 2026-09-09 | $337,53 | -1,16 % | $343,69 | $343,69 | $336,55 | 568,40K |
| 2026-09-08 | $341,48 | -3,03 % | $350,60 | $353,65 | $340,79 | 360,50K |
| 2026-09-04 | $352,14 | +2,06 % | $343,11 | $354,55 | $341,95 | 401,40K |
| 2026-09-03 | $345,04 | +0,91 % | $344,99 | $347,21 | $339,66 | 647,80K |
| 2026-09-02 | $341,93 | +2,11 % | $335,70 | $345,65 | $331,85 | 616,10K |
| 2026-09-01 | $334,85 | -3,38 % | $342,77 | $347,74 | $334,35 | 500,30K |
| 2026-08-31 | $346,58 | -2,79 % | $352,50 | $355,30 | $343,06 | 3,66M |
| 2026-08-28 | $356,53 | -1,17 % | $362,52 | $363,66 | $353,00 | 374,70K |
| 2026-08-27 | $360,74 | -1,36 % | $361,99 | $366,02 | $359,46 | 340,80K |
| 2026-08-26 | $365,72 | +0,67 % | $365,19 | $369,46 | $363,59 | 323,40K |
| 2026-08-25 | $363,27 | +0,21 % | $363,99 | $365,27 | $359,97 | 383,90K |
| 2026-08-24 | $362,52 | -1,40 % | $368,67 | $372,74 | $359,50 | 429,40K |
| 2026-08-21 | $367,68 | +2,83 % | $361,12 | $370,41 | $359,52 | 511,60K |
| 2026-08-20 | $357,55 | -2,21 % | $362,74 | $363,27 | $350,36 | 380,90K |
| 2026-08-19 | $365,63 | +2,60 % | $358,92 | $369,30 | $356,99 | 343,20K |
| 2026-08-18 | $356,36 | -1,20 % | $363,01 | $363,01 | $352,06 | 433,80K |
| 2026-08-17 | $360,70 | -2,52 % | $366,20 | $366,79 | $357,41 | 553,00K |
| 2026-08-14 | $370,04 | -1,53 % | $374,80 | $376,79 | $368,78 | 301,90K |
| 2026-08-13 | $375,80 | -1,78 % | $385,92 | $387,01 | $372,71 | 679,80K |
| 2026-08-12 | $382,61 | -1,88 % | $389,80 | $392,40 | $382,01 | 390,70K |
| 2026-08-11 | $389,96 | +1,22 % | $385,64 | $393,30 | $384,87 | 306,70K |
| 2026-08-10 | $385,25 | -0,58 % | $380,42 | $386,36 | $380,42 | 363,00K |
| 2026-08-07 | $387,49 | +1,22 % | $389,73 | $391,82 | $380,51 | 278,70K |
| 2026-08-06 | $382,83 | -0,65 % | $382,91 | $389,04 | $378,28 | 406,80K |
| 2026-08-05 | $385,32 | -0,29 % | $383,57 | $393,01 | $381,25 | 347,90K |
| 2026-08-04 | $386,43 | +3,92 % | $373,25 | $386,50 | $370,85 | 408,40K |
| 2026-08-03 | $371,86 | +3,32 % | $364,81 | $372,08 | $363,67 | 419,40K |
| 2026-07-31 | $359,92 | -2,69 % | $366,65 | $366,66 | $351,00 | 577,50K |
| 2026-07-30 | $369,88 | +10,56 % | $357,86 | $375,02 | $356,57 | 715,80K |
| 2026-07-29 | $334,54 | -3,79 % | $342,50 | $342,50 | $320,23 | 1,11M |
| 2026-07-28 | $347,72 | +2,07 % | $345,37 | $352,78 | $344,19 | 417,10K |
| 2026-07-27 | $340,66 | +1,37 % | $342,15 | $349,24 | $338,80 | 470,30K |
| 2026-07-24 | $336,04 | +1,35 % | $331,86 | $341,07 | $331,86 | 319,70K |
| 2026-07-23 | $331,55 | +1,15 % | $324,00 | $334,13 | $321,01 | 558,90K |
| 2026-07-22 | $327,78 | +1,60 % | $325,27 | $328,99 | $321,79 | 439,60K |
| 2026-07-21 | $322,61 | -1,44 % | $326,23 | $328,59 | $322,22 | 520,60K |
| 2026-07-20 | $327,31 | -5,23 % | $341,79 | $347,63 | $325,62 | 538,60K |
| 2026-07-17 | $345,39 | -2,09 % | $350,77 | $358,75 | $344,29 | 286,10K |
| 2026-07-16 | $352,76 | +2,52 % | $340,64 | $354,82 | $340,64 | 394,00K |
| 2026-07-15 | $344,10 | +1,70 % | $336,48 | $345,13 | $336,48 | 498,50K |
| 2026-07-14 | $338,35 | +1,55 % | $337,83 | $339,95 | $329,98 | 371,70K |
| 2026-07-13 | $333,20 | +0,94 % | $326,92 | $334,23 | $325,82 | 907,30K |
| 2026-07-10 | $330,09 | +0,03 % | $330,00 | $335,01 | $329,64 | 811,60K |
| 2026-07-09 | $330,00 | -0,30 % | $333,65 | $336,07 | $329,64 | 610,00K |
| 2026-07-08 | $331,00 | -6,46 % | $352,47 | $356,84 | $329,78 | 758,80K |
| 2026-07-07 | $353,87 | -3,62 % | $366,01 | $369,80 | $348,49 | 655,70K |
| 2026-07-06 | $367,15 | +0,11 % | $365,01 | $369,80 | $361,36 | 536,80K |
| 2026-07-02 | $366,73 | +1,63 % | $361,78 | $367,27 | $358,56 | 503,70K |
| 2026-07-01 | $360,85 | -0,52 % | $369,93 | $369,93 | $352,21 | 681,80K |
| 2026-06-30 | $362,75 | -4,15 % | $379,85 | $382,62 | $360,62 | 938,30K |
| 2026-06-29 | $378,47 | -2,55 % | $384,06 | $398,97 | $357,26 | 962,50K |
| 2026-06-26 | $388,38 | -0,01 % | $385,75 | $389,25 | $380,21 | 526,50K |
| 2026-06-25 | $388,40 | +2,61 % | $384,98 | $397,16 | $384,20 | 432,90K |
| 2026-06-24 | $378,53 | +7,27 % | $357,77 | $378,98 | $356,54 | 521,30K |
| 2026-06-23 | $352,88 | -2,24 % | $354,76 | $358,75 | $351,21 | 292,10K |
| 2026-06-22 | $360,96 | 0,00 % | $357,38 | $365,95 | $355,00 | 423,70K |
| 2026-06-18 | $360,96 | +5,51 % | $349,91 | $367,26 | $347,90 | 813,20K |
| 2026-06-17 | $342,10 | -4,11 % | $354,94 | $363,80 | $341,00 | 454,80K |
| 2026-06-16 | $356,78 | +0,91 % | $355,22 | $360,03 | $351,62 | 259,30K |
| 2026-06-15 | $353,55 | +2,84 % | $352,34 | $359,55 | $352,34 | 385,50K |
| 2026-06-12 | $343,77 | +0,82 % | $345,95 | $350,42 | $342,80 | 261,50K |
| 2026-06-11 | $340,99 | +4,02 % | $332,71 | $342,26 | $327,98 | 347,90K |
| 2026-06-10 | $327,82 | -5,71 % | $345,89 | $348,92 | $327,75 | 418,80K |
| 2026-06-09 | $347,68 | +2,84 % | $341,71 | $350,60 | $341,66 | 303,40K |
| 2026-06-08 | $338,09 | -2,28 % | $350,37 | $350,37 | $337,77 | 374,10K |
| 2026-06-05 | $345,98 | +0,99 % | $341,24 | $348,00 | $341,24 | 234,50K |
| 2026-06-04 | $342,59 | -0,09 % | $347,37 | $348,95 | $340,01 | 250,90K |
| 2026-06-03 | $342,90 | -0,39 % | $342,34 | $347,00 | $341,53 | 341,20K |
| 2026-06-02 | $344,24 | +1,62 % | $339,97 | $344,99 | $336,84 | 264,90K |
| 2026-06-01 | $338,75 | -1,76 % | $339,84 | $341,95 | $331,01 | 273,50K |
| 2026-05-29 | $344,81 | +0,62 % | $342,21 | $349,15 | $340,26 | 630,80K |
| 2026-05-28 | $342,69 | -0,56 % | $339,12 | $344,26 | $336,35 | 242,80K |
| 2026-05-27 | $344,63 | +0,99 % | $346,13 | $349,91 | $342,45 | 218,00K |
| 2026-05-26 | $341,26 | +2,23 % | $335,71 | $343,20 | $335,69 | 234,10K |
| 2026-05-22 | $333,80 | +0,43 % | $334,75 | $336,63 | $328,24 | 308,40K |