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 | $145,00 | +1,83 % | $145,99 | $147,24 | $144,30 | 86,45K |
| 2026-09-30 | $142,40 | -0,15 % | $143,50 | $144,22 | $141,78 | 905,50K |
| 2026-09-29 | $142,62 | +6,20 % | $134,44 | $142,71 | $134,31 | 1,07M |
| 2026-09-28 | $134,30 | -6,42 % | $140,79 | $140,79 | $133,68 | 1,62M |
| 2026-09-25 | $143,51 | -2,87 % | $147,22 | $147,49 | $142,17 | 680,10K |
| 2026-09-24 | $147,75 | +1,21 % | $147,49 | $153,00 | $142,80 | 1,24M |
| 2026-09-23 | $145,98 | -1,17 % | $149,39 | $149,43 | $144,10 | 1,01M |
| 2026-09-22 | $147,71 | -1,14 % | $152,02 | $152,68 | $144,80 | 802,70K |
| 2026-09-21 | $149,42 | +5,30 % | $142,00 | $151,40 | $141,87 | 1,24M |
| 2026-09-18 | $141,90 | -3,54 % | $146,50 | $146,63 | $141,85 | 1,38M |
| 2026-09-17 | $147,10 | -0,72 % | $145,81 | $147,66 | $143,45 | 754,40K |
| 2026-09-16 | $148,17 | -3,74 % | $150,34 | $151,67 | $147,33 | 1,15M |
| 2026-09-15 | $153,92 | +1,84 % | $148,03 | $154,66 | $147,88 | 1,38M |
| 2026-09-14 | $151,14 | +5,19 % | $147,43 | $154,26 | $144,48 | 1,45M |
| 2026-09-11 | $143,68 | -1,02 % | $145,06 | $146,45 | $141,53 | 980,00K |
| 2026-09-10 | $145,16 | +4,25 % | $138,75 | $145,70 | $137,30 | 1,12M |
| 2026-09-09 | $139,24 | -4,88 % | $145,58 | $145,89 | $138,80 | 1,27M |
| 2026-09-08 | $146,39 | -5,22 % | $152,53 | $152,53 | $143,07 | 1,34M |
| 2026-09-04 | $154,46 | -2,75 % | $157,46 | $158,31 | $153,00 | 1,06M |
| 2026-09-03 | $158,82 | +0,61 % | $161,54 | $167,38 | $155,03 | 1,44M |
| 2026-09-02 | $157,85 | -0,58 % | $156,24 | $158,46 | $154,30 | 1,30M |
| 2026-09-01 | $158,77 | +7,02 % | $159,01 | $162,51 | $152,52 | 2,14M |
| 2026-08-31 | $148,36 | +0,94 % | $144,69 | $149,62 | $144,46 | 837,30K |
| 2026-08-28 | $146,98 | +2,88 % | $143,20 | $147,76 | $142,63 | 674,40K |
| 2026-08-27 | $142,86 | +1,41 % | $142,65 | $146,57 | $141,30 | 939,90K |
| 2026-08-26 | $140,88 | -3,53 % | $143,75 | $146,80 | $138,62 | 831,30K |
| 2026-08-25 | $146,04 | -0,54 % | $145,68 | $148,05 | $144,01 | 791,70K |
| 2026-08-24 | $146,84 | +0,49 % | $145,40 | $149,45 | $143,45 | 1,02M |
| 2026-08-21 | $146,13 | -0,61 % | $146,47 | $147,88 | $142,77 | 679,40K |
| 2026-08-20 | $147,03 | +0,68 % | $145,10 | $148,89 | $144,62 | 705,80K |
| 2026-08-19 | $146,03 | +4,58 % | $148,98 | $151,00 | $140,71 | 2,26M |
| 2026-08-18 | $139,64 | +7,28 % | $135,25 | $142,26 | $134,07 | 1,57M |
| 2026-08-17 | $130,16 | -2,01 % | $131,50 | $132,99 | $128,46 | 1,48M |
| 2026-08-14 | $132,83 | -7,82 % | $143,40 | $143,93 | $132,57 | 1,07M |
| 2026-08-13 | $144,10 | +7,03 % | $136,50 | $146,85 | $135,00 | 1,64M |
| 2026-08-12 | $134,63 | -0,60 % | $132,84 | $136,23 | $128,18 | 966,10K |
| 2026-08-11 | $135,44 | -1,28 % | $136,02 | $138,49 | $134,00 | 860,00K |
| 2026-08-10 | $137,19 | +4,81 % | $129,80 | $137,40 | $128,50 | 1,45M |
| 2026-08-07 | $130,90 | +6,79 % | $122,98 | $131,10 | $122,98 | 1,50M |
| 2026-08-06 | $122,58 | -9,41 % | $130,11 | $135,14 | $112,02 | 3,82M |
| 2026-08-05 | $135,32 | -1,76 % | $138,21 | $139,00 | $133,45 | 1,87M |
| 2026-08-04 | $137,75 | +1,44 % | $125,40 | $137,80 | $124,75 | 1,94M |
| 2026-08-03 | $135,80 | +0,73 % | $138,06 | $139,25 | $134,90 | 997,40K |
| 2026-07-31 | $134,81 | +0,91 % | $131,75 | $134,99 | $130,50 | 1,03M |
| 2026-07-30 | $133,60 | -4,69 % | $135,90 | $136,31 | $129,67 | 787,40K |
| 2026-07-29 | $140,17 | -0,40 % | $139,28 | $143,80 | $138,80 | 1,49M |
| 2026-07-28 | $140,73 | +5,96 % | $135,00 | $141,45 | $134,03 | 1,53M |
| 2026-07-27 | $132,82 | +8,66 % | $125,50 | $134,36 | $123,38 | 1,28M |
| 2026-07-24 | $122,24 | +1,30 % | $122,01 | $124,20 | $118,28 | 695,90K |
| 2026-07-23 | $120,67 | +0,97 % | $120,33 | $121,40 | $117,21 | 763,00K |
| 2026-07-22 | $119,51 | -4,17 % | $125,57 | $125,72 | $119,14 | 870,00K |
| 2026-07-21 | $124,71 | -6,86 % | $129,91 | $133,66 | $124,01 | 1,12M |
| 2026-07-20 | $133,89 | +0,03 % | $132,68 | $136,88 | $131,02 | 733,40K |
| 2026-07-17 | $133,85 | +3,81 % | $131,55 | $135,82 | $130,76 | 1,11M |
| 2026-07-16 | $128,94 | -1,74 % | $133,40 | $134,29 | $127,58 | 832,50K |
| 2026-07-15 | $131,22 | +2,24 % | $130,60 | $134,60 | $129,90 | 907,80K |
| 2026-07-14 | $128,35 | -3,01 % | $128,00 | $132,25 | $126,50 | 771,20K |
| 2026-07-13 | $132,34 | +6,08 % | $126,63 | $132,51 | $124,83 | 861,80K |
| 2026-07-10 | $124,76 | -3,99 % | $132,20 | $133,50 | $124,64 | 634,70K |
| 2026-07-09 | $129,95 | +1,87 % | $125,02 | $132,30 | $123,48 | 917,40K |
| 2026-07-08 | $127,57 | -3,32 % | $129,97 | $130,27 | $126,11 | 897,10K |
| 2026-07-07 | $131,95 | +1,72 % | $132,96 | $135,00 | $130,34 | 1,11M |
| 2026-07-06 | $129,72 | +3,15 % | $122,90 | $134,67 | $122,13 | 1,65M |
| 2026-07-02 | $125,76 | +3,75 % | $119,99 | $126,88 | $115,51 | 1,00M |
| 2026-07-01 | $121,21 | +5,39 % | $117,39 | $123,79 | $116,93 | 1,18M |
| 2026-06-30 | $115,02 | -0,87 % | $113,55 | $117,54 | $113,49 | 938,70K |
| 2026-06-29 | $116,03 | -4,49 % | $121,93 | $123,80 | $114,58 | 1,68M |
| 2026-06-26 | $121,49 | +1,29 % | $120,20 | $125,00 | $118,52 | 2,31M |
| 2026-06-25 | $119,94 | -9,24 % | $131,48 | $131,57 | $118,87 | 1,73M |
| 2026-06-24 | $132,15 | -0,02 % | $132,95 | $137,97 | $131,05 | 2,64M |
| 2026-06-23 | $132,18 | +3,87 % | $128,22 | $133,83 | $124,62 | 1,99M |
| 2026-06-22 | $127,25 | +1,35 % | $124,58 | $130,00 | $123,03 | 1,36M |
| 2026-06-18 | $125,56 | +1,76 % | $123,70 | $126,66 | $121,10 | 1,66M |
| 2026-06-17 | $123,39 | -3,65 % | $127,80 | $132,00 | $123,02 | 1,36M |
| 2026-06-16 | $128,07 | +0,79 % | $125,99 | $129,40 | $123,46 | 960,80K |
| 2026-06-15 | $127,06 | +3,61 % | $122,75 | $129,80 | $119,93 | 1,51M |
| 2026-06-12 | $122,63 | -0,98 % | $123,51 | $124,99 | $117,19 | 1,11M |
| 2026-06-11 | $123,85 | +1,58 % | $121,61 | $124,19 | $116,81 | 1,38M |
| 2026-06-10 | $121,92 | +3,44 % | $115,31 | $126,96 | $114,00 | 2,12M |
| 2026-06-09 | $117,86 | -0,08 % | $117,13 | $125,84 | $115,14 | 1,83M |
| 2026-06-08 | $117,96 | +8,19 % | $107,77 | $120,31 | $107,00 | 2,10M |
| 2026-06-05 | $109,03 | -0,11 % | $110,80 | $112,89 | $106,05 | 1,04M |
| 2026-06-04 | $109,15 | +1,63 % | $110,00 | $112,90 | $106,76 | 1,09M |
| 2026-06-03 | $107,40 | -2,32 % | $109,67 | $112,21 | $104,61 | 1,88M |
| 2026-06-02 | $109,95 | -6,80 % | $116,50 | $116,50 | $108,62 | 1,72M |
| 2026-06-01 | $117,97 | +5,94 % | $115,00 | $120,30 | $113,70 | 1,91M |
| 2026-05-29 | $111,36 | +2,48 % | $108,50 | $114,33 | $106,51 | 1,31M |
| 2026-05-28 | $108,67 | +0,79 % | $107,17 | $111,60 | $105,75 | 639,60K |
| 2026-05-27 | $107,82 | +1,26 % | $105,14 | $110,10 | $104,70 | 805,90K |
| 2026-05-26 | $106,48 | -0,12 % | $107,22 | $109,50 | $103,68 | 1,16M |