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 | $299,61 | -0,73 % | $301,35 | $302,90 | $296,40 | 774,00K |
| 2026-09-29 | $301,81 | +3,26 % | $291,40 | $302,08 | $289,22 | 884,50K |
| 2026-09-28 | $292,27 | +0,04 % | $291,23 | $293,77 | $286,32 | 610,40K |
| 2026-09-25 | $292,14 | -0,30 % | $293,50 | $294,22 | $287,48 | 637,00K |
| 2026-09-24 | $293,03 | -1,15 % | $295,72 | $296,85 | $290,56 | 587,00K |
| 2026-09-23 | $296,43 | -0,23 % | $297,25 | $297,79 | $288,73 | 866,80K |
| 2026-09-22 | $297,12 | +0,40 % | $301,28 | $304,99 | $296,50 | 817,80K |
| 2026-09-21 | $295,94 | +0,59 % | $295,00 | $298,38 | $294,45 | 810,60K |
| 2026-09-18 | $294,20 | -1,16 % | $296,62 | $298,23 | $293,37 | 1,67M |
| 2026-09-17 | $297,65 | -1,21 % | $303,77 | $304,39 | $297,43 | 834,00K |
| 2026-09-16 | $301,30 | -3,06 % | $310,82 | $312,38 | $299,89 | 774,20K |
| 2026-09-15 | $310,82 | -4,00 % | $321,78 | $322,89 | $310,40 | 679,00K |
| 2026-09-14 | $323,77 | +3,91 % | $316,00 | $325,85 | $316,00 | 647,20K |
| 2026-09-11 | $311,60 | -1,80 % | $320,35 | $321,60 | $310,64 | 597,10K |
| 2026-09-10 | $317,30 | -1,29 % | $320,22 | $323,11 | $316,44 | 556,50K |
| 2026-09-09 | $321,46 | -4,16 % | $333,00 | $334,09 | $321,19 | 789,90K |
| 2026-09-08 | $335,41 | -1,66 % | $341,80 | $344,28 | $335,10 | 564,70K |
| 2026-09-04 | $341,08 | -1,71 % | $343,91 | $344,81 | $339,01 | 635,00K |
| 2026-09-03 | $347,03 | +0,10 % | $347,47 | $349,24 | $340,14 | 595,00K |
| 2026-09-02 | $346,68 | +1,85 % | $343,02 | $350,86 | $338,72 | 692,30K |
| 2026-09-01 | $340,37 | -0,49 % | $342,00 | $351,11 | $339,99 | 766,70K |
| 2026-08-31 | $342,06 | -2,27 % | $348,11 | $352,99 | $340,34 | 2,51M |
| 2026-08-28 | $350,00 | +5,40 % | $337,00 | $353,00 | $336,50 | 1,04M |
| 2026-08-27 | $332,06 | -3,63 % | $339,29 | $342,85 | $331,05 | 787,90K |
| 2026-08-26 | $344,56 | -1,53 % | $347,53 | $348,90 | $341,27 | 884,70K |
| 2026-08-25 | $349,91 | +0,26 % | $346,25 | $353,93 | $346,25 | 940,80K |
| 2026-08-24 | $349,01 | +2,09 % | $337,73 | $349,29 | $337,73 | 707,30K |
| 2026-08-21 | $341,85 | +2,24 % | $334,51 | $343,22 | $332,34 | 702,20K |
| 2026-08-20 | $334,37 | -0,64 % | $333,68 | $341,70 | $328,72 | 982,30K |
| 2026-08-19 | $336,52 | +0,08 % | $336,00 | $345,82 | $335,47 | 673,70K |
| 2026-08-18 | $336,25 | +0,25 % | $339,14 | $343,76 | $334,78 | 598,20K |
| 2026-08-17 | $335,42 | -3,13 % | $342,96 | $345,00 | $334,49 | 687,00K |
| 2026-08-14 | $346,27 | -1,31 % | $352,21 | $352,62 | $346,01 | 502,80K |
| 2026-08-13 | $350,88 | -0,80 % | $357,67 | $358,01 | $347,16 | 617,30K |
| 2026-08-12 | $353,72 | -1,01 % | $353,74 | $355,55 | $349,90 | 410,10K |
| 2026-08-11 | $357,34 | +2,73 % | $344,38 | $361,51 | $344,38 | 703,40K |
| 2026-08-10 | $347,85 | -0,88 % | $343,79 | $352,26 | $341,02 | 841,20K |
| 2026-08-07 | $350,95 | -2,09 % | $354,94 | $355,21 | $349,76 | 826,70K |
| 2026-08-06 | $358,43 | -2,23 % | $366,01 | $366,01 | $357,01 | 509,90K |
| 2026-08-05 | $366,61 | -0,28 % | $369,00 | $369,51 | $362,21 | 680,30K |
| 2026-08-04 | $367,63 | +0,88 % | $363,99 | $372,16 | $363,15 | 1,00M |
| 2026-08-03 | $364,41 | +4,88 % | $351,20 | $365,45 | $351,20 | 912,70K |
| 2026-07-31 | $347,44 | -1,37 % | $347,39 | $350,07 | $342,96 | 652,40K |
| 2026-07-30 | $352,25 | -2,15 % | $353,19 | $355,14 | $342,80 | 835,00K |
| 2026-07-29 | $360,00 | +2,72 % | $350,37 | $364,58 | $347,61 | 1,29M |
| 2026-07-28 | $350,47 | +2,02 % | $349,89 | $359,70 | $346,95 | 1,13M |
| 2026-07-27 | $343,53 | +3,17 % | $335,57 | $348,60 | $335,57 | 1,08M |
| 2026-07-24 | $332,97 | +3,01 % | $322,23 | $335,89 | $322,23 | 820,60K |
| 2026-07-23 | $323,25 | +1,07 % | $320,27 | $323,59 | $315,68 | 712,60K |
| 2026-07-22 | $319,83 | -1,99 % | $331,64 | $331,64 | $318,64 | 936,50K |
| 2026-07-21 | $326,34 | -0,80 % | $327,39 | $336,59 | $317,54 | 970,30K |
| 2026-07-20 | $328,97 | +2,11 % | $342,75 | $350,00 | $324,00 | 2,82M |
| 2026-07-17 | $322,18 | -2,27 % | $330,83 | $336,47 | $316,18 | 1,59M |
| 2026-07-16 | $329,67 | +6,05 % | $312,32 | $330,43 | $311,29 | 1,39M |
| 2026-07-15 | $310,87 | +0,33 % | $310,52 | $317,00 | $308,75 | 682,50K |
| 2026-07-14 | $309,85 | 0,00 % | $305,50 | $310,22 | $304,99 | 857,60K |
| 2026-07-13 | $309,85 | +3,47 % | $300,91 | $311,99 | $300,91 | 1,03M |
| 2026-07-10 | $299,46 | -0,47 % | $301,35 | $305,90 | $299,02 | 624,40K |
| 2026-07-09 | $300,88 | -0,49 % | $297,01 | $303,16 | $294,94 | 672,30K |
| 2026-07-08 | $302,35 | -3,45 % | $309,65 | $309,66 | $300,32 | 852,70K |
| 2026-07-07 | $313,14 | +2,36 % | $310,53 | $319,97 | $308,75 | 766,50K |
| 2026-07-06 | $305,91 | -1,84 % | $312,47 | $312,50 | $300,76 | 828,10K |
| 2026-07-02 | $311,66 | +2,46 % | $308,70 | $312,00 | $305,77 | 804,20K |
| 2026-07-01 | $304,18 | +2,75 % | $300,73 | $306,41 | $297,09 | 733,50K |
| 2026-06-30 | $296,04 | +0,68 % | $295,58 | $297,74 | $293,00 | 894,10K |
| 2026-06-29 | $294,05 | -1,39 % | $299,95 | $302,00 | $288,00 | 911,80K |
| 2026-06-26 | $298,18 | +4,46 % | $288,03 | $298,90 | $287,25 | 1,57M |
| 2026-06-25 | $285,44 | -0,76 % | $289,20 | $292,10 | $285,01 | 767,00K |
| 2026-06-24 | $287,62 | +1,62 % | $284,13 | $293,33 | $283,40 | 1,24M |
| 2026-06-23 | $283,03 | -4,09 % | $291,41 | $294,36 | $282,00 | 1,49M |
| 2026-06-22 | $295,11 | -5,56 % | $313,11 | $313,58 | $294,28 | 1,21M |
| 2026-06-18 | $312,47 | -0,60 % | $312,83 | $320,85 | $311,01 | 2,51M |
| 2026-06-17 | $314,36 | -1,92 % | $318,00 | $322,67 | $314,14 | 674,10K |
| 2026-06-16 | $320,51 | +1,26 % | $319,09 | $323,83 | $317,50 | 801,60K |
| 2026-06-15 | $316,52 | -2,27 % | $321,89 | $326,85 | $316,14 | 852,00K |
| 2026-06-12 | $323,88 | +3,72 % | $314,79 | $324,23 | $314,00 | 840,50K |
| 2026-06-11 | $312,26 | -0,80 % | $311,49 | $316,81 | $306,72 | 986,70K |
| 2026-06-10 | $314,77 | -0,92 % | $318,77 | $319,07 | $314,47 | 524,60K |
| 2026-06-09 | $317,69 | +1,33 % | $313,53 | $319,66 | $312,21 | 592,70K |
| 2026-06-08 | $313,53 | -0,15 % | $310,92 | $315,99 | $308,73 | 738,40K |
| 2026-06-05 | $313,99 | +2,11 % | $309,67 | $315,84 | $307,96 | 878,80K |
| 2026-06-04 | $307,51 | +0,24 % | $311,37 | $314,25 | $305,35 | 745,90K |
| 2026-06-03 | $306,77 | -0,25 % | $307,24 | $307,24 | $300,25 | 762,10K |
| 2026-06-02 | $307,53 | -1,97 % | $310,11 | $312,59 | $307,00 | 530,50K |
| 2026-06-01 | $313,71 | +1,01 % | $311,33 | $315,53 | $309,17 | 706,90K |
| 2026-05-29 | $310,58 | +0,07 % | $310,97 | $312,67 | $308,20 | 714,20K |
| 2026-05-28 | $310,35 | -0,44 % | $311,31 | $312,95 | $306,02 | 650,90K |
| 2026-05-27 | $311,72 | +0,42 % | $310,42 | $319,54 | $310,42 | 718,70K |
| 2026-05-26 | $310,42 | -1,93 % | $316,12 | $317,50 | $309,83 | 665,20K |
| 2026-05-22 | $316,52 | +0,02 % | $315,90 | $318,56 | $311,99 | 506,20K |