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 | $344,08 | +0,93 % | $344,15 | $352,60 | $340,99 | 37,20M |
| 2026-09-29 | $340,92 | -0,53 % | $341,95 | $342,84 | $338,02 | 21,07M |
| 2026-09-28 | $342,75 | -0,34 % | $340,70 | $343,59 | $339,56 | 19,32M |
| 2026-09-25 | $343,92 | +0,46 % | $342,35 | $347,03 | $341,11 | 21,88M |
| 2026-09-24 | $342,36 | +1,34 % | $336,22 | $343,09 | $336,02 | 23,78M |
| 2026-09-23 | $337,83 | -3,80 % | $349,86 | $350,00 | $337,45 | 35,58M |
| 2026-09-22 | $351,16 | -1,07 % | $357,65 | $364,17 | $350,22 | 29,79M |
| 2026-09-21 | $354,97 | +1,55 % | $350,64 | $357,61 | $349,10 | 30,46M |
| 2026-09-18 | $349,54 | +0,64 % | $357,31 | $359,44 | $348,45 | 47,63M |
| 2026-09-17 | $347,33 | +1,30 % | $348,68 | $349,50 | $343,89 | 19,24M |
| 2026-09-16 | $342,87 | -0,61 % | $347,08 | $348,40 | $340,64 | 18,93M |
| 2026-09-15 | $344,98 | -1,26 % | $346,80 | $348,07 | $342,70 | 21,93M |
| 2026-09-14 | $349,39 | +3,22 % | $343,12 | $349,91 | $342,14 | 35,91M |
| 2026-09-11 | $338,50 | +1,77 % | $335,03 | $342,98 | $335,03 | 24,71M |
| 2026-09-10 | $332,60 | +0,59 % | $328,23 | $333,23 | $327,74 | 23,56M |
| 2026-09-09 | $330,65 | -2,28 % | $331,65 | $331,85 | $327,90 | 33,15M |
| 2026-09-08 | $338,36 | -0,03 % | $335,42 | $339,68 | $333,22 | 22,92M |
| 2026-09-04 | $338,46 | -1,17 % | $342,47 | $343,53 | $337,09 | 23,19M |
| 2026-09-03 | $342,48 | +1,59 % | $340,56 | $344,68 | $340,06 | 20,73M |
| 2026-09-02 | $337,12 | +0,63 % | $334,06 | $340,00 | $332,82 | 22,58M |
| 2026-09-01 | $335,02 | -1,28 % | $336,00 | $337,20 | $333,05 | 23,34M |
| 2026-08-31 | $339,35 | -2,09 % | $343,83 | $344,59 | $337,16 | 33,49M |
| 2026-08-28 | $346,59 | +1,74 % | $340,71 | $349,14 | $340,27 | 25,35M |
| 2026-08-27 | $340,65 | -0,39 % | $339,67 | $341,69 | $338,52 | 23,39M |
| 2026-08-26 | $342,00 | -1,43 % | $346,62 | $346,88 | $340,18 | 20,42M |
| 2026-08-25 | $346,96 | -0,32 % | $349,64 | $350,16 | $345,60 | 20,65M |
| 2026-08-24 | $348,06 | +0,94 % | $343,62 | $351,60 | $342,49 | 26,34M |
| 2026-08-21 | $344,82 | +1,22 % | $342,58 | $346,20 | $340,40 | 20,85M |
| 2026-08-20 | $340,67 | -1,17 % | $343,06 | $343,90 | $338,57 | 18,57M |
| 2026-08-19 | $344,72 | +0,15 % | $342,46 | $346,73 | $340,66 | 19,73M |
| 2026-08-18 | $344,20 | +0,06 % | $342,41 | $344,87 | $340,19 | 19,25M |
| 2026-08-17 | $344,00 | -0,55 % | $346,27 | $347,25 | $341,93 | 18,29M |
| 2026-08-14 | $345,90 | -0,13 % | $346,80 | $350,45 | $344,50 | 17,81M |
| 2026-08-13 | $346,36 | +0,82 % | $345,77 | $347,93 | $343,76 | 17,87M |
| 2026-08-12 | $343,54 | -0,08 % | $346,31 | $346,48 | $340,88 | 25,01M |
| 2026-08-11 | $343,80 | -3,84 % | $355,89 | $356,81 | $343,39 | 29,08M |
| 2026-08-10 | $357,52 | +0,91 % | $355,18 | $357,61 | $352,71 | 18,99M |
| 2026-08-07 | $354,30 | -0,96 % | $356,72 | $358,90 | $353,78 | 19,86M |
| 2026-08-06 | $357,75 | -1,29 % | $360,77 | $364,13 | $356,88 | 25,24M |
| 2026-08-05 | $362,43 | -4,03 % | $383,34 | $384,48 | $356,77 | 46,93M |
| 2026-08-04 | $377,65 | +1,11 % | $368,22 | $380,52 | $367,50 | 35,71M |
| 2026-08-03 | $373,51 | +4,88 % | $365,45 | $376,69 | $363,35 | 38,67M |
| 2026-07-31 | $356,13 | +6,73 % | $340,83 | $358,58 | $340,00 | 46,50M |
| 2026-07-30 | $333,66 | -0,91 % | $334,20 | $336,51 | $330,34 | 30,17M |
| 2026-07-29 | $336,71 | +0,90 % | $334,67 | $342,50 | $331,62 | 27,50M |
| 2026-07-28 | $333,71 | +2,19 % | $327,90 | $335,88 | $324,44 | 29,51M |
| 2026-07-27 | $326,56 | +2,13 % | $325,04 | $330,42 | $324,45 | 28,47M |
| 2026-07-24 | $319,74 | +0,65 % | $318,42 | $324,18 | $317,32 | 31,81M |
| 2026-07-23 | $317,69 | -7,13 % | $321,13 | $324,49 | $314,90 | 69,42M |
| 2026-07-22 | $342,09 | -1,46 % | $348,16 | $349,94 | $341,73 | 39,33M |
| 2026-07-21 | $347,15 | -1,38 % | $351,32 | $351,32 | $347,00 | 23,37M |
| 2026-07-20 | $351,99 | +1,51 % | $350,88 | $359,68 | $350,52 | 24,74M |
| 2026-07-17 | $346,77 | -2,17 % | $346,00 | $348,52 | $341,36 | 29,96M |
| 2026-07-16 | $354,46 | -4,44 % | $373,06 | $375,27 | $352,30 | 41,16M |
| 2026-07-15 | $370,92 | +3,17 % | $357,97 | $373,65 | $357,76 | 28,28M |
| 2026-07-14 | $359,51 | +1,99 % | $351,20 | $360,16 | $351,09 | 18,26M |
| 2026-07-13 | $352,51 | -1,31 % | $356,19 | $358,13 | $351,75 | 15,90M |
| 2026-07-10 | $357,18 | -0,48 % | $357,53 | $357,82 | $352,75 | 18,15M |
| 2026-07-09 | $358,89 | -0,84 % | $354,31 | $359,65 | $351,08 | 24,73M |
| 2026-07-08 | $361,92 | -1,39 % | $364,76 | $367,84 | $358,02 | 22,09M |
| 2026-07-07 | $367,03 | +0,16 % | $369,07 | $373,16 | $365,50 | 24,05M |
| 2026-07-06 | $366,46 | +1,82 % | $361,55 | $367,93 | $357,38 | 26,92M |
| 2026-07-02 | $359,91 | -0,36 % | $359,48 | $364,21 | $353,42 | 25,97M |
| 2026-07-01 | $361,21 | +1,07 % | $358,37 | $362,97 | $356,43 | 26,74M |
| 2026-06-30 | $357,37 | +1,05 % | $353,87 | $358,62 | $350,40 | 35,24M |
| 2026-06-29 | $353,65 | +4,82 % | $341,83 | $354,35 | $340,67 | 34,21M |
| 2026-06-26 | $337,39 | -1,84 % | $342,55 | $346,36 | $330,20 | 114,71M |
| 2026-06-25 | $343,71 | -0,46 % | $336,73 | $345,57 | $335,84 | 44,49M |
| 2026-06-24 | $345,29 | -0,24 % | $349,04 | $353,48 | $341,93 | 45,00M |
| 2026-06-23 | $346,13 | -1,02 % | $340,69 | $349,29 | $340,20 | 34,01M |
| 2026-06-22 | $349,68 | -4,99 % | $357,95 | $358,92 | $341,72 | 52,81M |
| 2026-06-18 | $368,03 | +1,17 % | $365,75 | $369,48 | $358,67 | 44,47M |
| 2026-06-17 | $363,79 | -2,53 % | $369,13 | $372,33 | $362,02 | 24,54M |
| 2026-06-16 | $373,25 | +1,06 % | $369,60 | $376,00 | $367,06 | 24,88M |
| 2026-06-15 | $369,35 | +2,69 % | $367,93 | $372,99 | $366,55 | 27,73M |
| 2026-06-12 | $359,68 | +0,53 % | $362,62 | $366,57 | $354,94 | 24,70M |
| 2026-06-11 | $357,77 | +0,39 % | $355,93 | $358,80 | $346,36 | 35,54M |
| 2026-06-10 | $356,38 | -2,16 % | $363,19 | $368,56 | $355,20 | 32,36M |
| 2026-06-09 | $364,26 | +0,26 % | $367,09 | $372,08 | $357,30 | 29,54M |
| 2026-06-08 | $363,31 | -1,42 % | $365,18 | $366,20 | $360,53 | 27,94M |
| 2026-06-05 | $368,53 | -0,98 % | $366,34 | $372,08 | $364,12 | 37,47M |
| 2026-06-04 | $372,19 | +3,68 % | $358,90 | $373,25 | $358,21 | 44,06M |
| 2026-06-03 | $358,99 | -0,79 % | $362,03 | $366,45 | $358,08 | 55,44M |
| 2026-06-02 | $361,85 | -3,86 % | $366,59 | $373,54 | $358,44 | 50,41M |
| 2026-06-01 | $376,37 | -1,04 % | $376,52 | $378,56 | $373,52 | 28,67M |
| 2026-05-29 | $380,34 | -2,51 % | $385,24 | $385,24 | $378,46 | 44,42M |
| 2026-05-28 | $390,13 | +0,33 % | $388,00 | $391,87 | $385,16 | 24,36M |
| 2026-05-27 | $388,83 | -0,01 % | $386,67 | $393,88 | $385,90 | 23,09M |
| 2026-05-26 | $388,88 | +1,54 % | $384,51 | $389,26 | $382,60 | 27,75M |
| 2026-05-22 | $382,97 | -1,21 % | $387,35 | $388,74 | $381,77 | 20,44M |