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 | $142,58 | +0,04 % | $143,33 | $146,24 | $141,50 | 1,10M |
| 2026-09-29 | $142,52 | -1,83 % | $144,39 | $145,93 | $139,05 | 1,42M |
| 2026-09-28 | $145,18 | -0,26 % | $142,65 | $145,84 | $139,14 | 1,13M |
| 2026-09-25 | $145,56 | -3,60 % | $151,00 | $152,97 | $144,13 | 1,01M |
| 2026-09-24 | $151,00 | -1,24 % | $152,66 | $154,99 | $150,01 | 987,20K |
| 2026-09-23 | $152,89 | +1,62 % | $153,79 | $155,45 | $150,11 | 703,10K |
| 2026-09-22 | $150,46 | +0,72 % | $152,09 | $152,57 | $147,22 | 1,06M |
| 2026-09-21 | $149,38 | +3,53 % | $145,92 | $150,15 | $143,86 | 990,90K |
| 2026-09-18 | $144,29 | -0,48 % | $144,98 | $145,61 | $140,11 | 2,16M |
| 2026-09-17 | $144,98 | -1,19 % | $145,00 | $146,00 | $142,23 | 1,25M |
| 2026-09-16 | $146,73 | -1,44 % | $146,59 | $150,52 | $146,16 | 1,38M |
| 2026-09-15 | $148,88 | -2,69 % | $149,00 | $152,29 | $147,77 | 1,53M |
| 2026-09-14 | $153,00 | +8,57 % | $145,87 | $154,04 | $145,32 | 1,69M |
| 2026-09-11 | $140,92 | +0,59 % | $138,81 | $142,44 | $137,44 | 1,99M |
| 2026-09-10 | $140,09 | -1,51 % | $142,43 | $147,22 | $139,70 | 1,33M |
| 2026-09-09 | $142,24 | -4,99 % | $147,85 | $148,33 | $142,07 | 2,05M |
| 2026-09-08 | $149,71 | -7,83 % | $160,52 | $161,81 | $147,76 | 2,84M |
| 2026-09-04 | $162,42 | -19,93 % | $167,55 | $168,89 | $157,05 | 4,70M |
| 2026-09-03 | $202,86 | +5,24 % | $198,00 | $204,41 | $197,11 | 2,13M |
| 2026-09-02 | $192,76 | -4,14 % | $199,38 | $201,06 | $188,73 | 1,81M |
| 2026-09-01 | $201,09 | -1,79 % | $201,97 | $205,27 | $199,32 | 1,13M |
| 2026-08-31 | $204,75 | -0,53 % | $204,44 | $207,49 | $203,71 | 1,34M |
| 2026-08-28 | $205,85 | +2,37 % | $199,76 | $207,47 | $199,76 | 1,60M |
| 2026-08-27 | $201,09 | +5,24 % | $195,00 | $201,69 | $194,51 | 1,09M |
| 2026-08-26 | $191,07 | +1,45 % | $182,46 | $191,52 | $181,50 | 883,20K |
| 2026-08-25 | $188,34 | -1,85 % | $188,46 | $192,87 | $186,60 | 907,60K |
| 2026-08-24 | $191,89 | +1,43 % | $187,82 | $193,23 | $187,07 | 1,55M |
| 2026-08-21 | $189,19 | +4,07 % | $181,97 | $189,92 | $180,83 | 1,12M |
| 2026-08-20 | $181,79 | +0,34 % | $181,18 | $184,57 | $179,99 | 1,01M |
| 2026-08-19 | $181,18 | +1,92 % | $177,75 | $185,70 | $177,32 | 837,00K |
| 2026-08-18 | $177,76 | +3,35 % | $175,00 | $181,10 | $174,90 | 722,80K |
| 2026-08-17 | $171,99 | -2,05 % | $172,88 | $174,68 | $170,34 | 1,04M |
| 2026-08-14 | $175,59 | -3,85 % | $183,81 | $183,98 | $172,81 | 876,60K |
| 2026-08-13 | $182,62 | +5,51 % | $173,92 | $183,88 | $173,00 | 1,33M |
| 2026-08-12 | $173,08 | -2,02 % | $173,03 | $176,76 | $171,15 | 766,20K |
| 2026-08-11 | $176,65 | +2,15 % | $175,00 | $178,07 | $171,22 | 1,22M |
| 2026-08-10 | $172,94 | +1,41 % | $169,50 | $175,00 | $169,50 | 1,46M |
| 2026-08-07 | $170,53 | +6,56 % | $164,00 | $172,07 | $162,65 | 1,12M |
| 2026-08-06 | $160,03 | -0,19 % | $153,53 | $160,85 | $151,20 | 853,10K |
| 2026-08-05 | $160,33 | +0,01 % | $164,15 | $164,22 | $157,84 | 717,20K |
| 2026-08-04 | $160,31 | +1,89 % | $155,76 | $161,36 | $154,35 | 1,32M |
| 2026-08-03 | $157,33 | +3,55 % | $155,92 | $161,96 | $154,76 | 1,16M |
| 2026-07-31 | $151,94 | -0,83 % | $150,18 | $155,00 | $150,18 | 1,13M |
| 2026-07-30 | $153,21 | -8,40 % | $161,23 | $162,13 | $150,72 | 1,18M |
| 2026-07-29 | $167,26 | +4,93 % | $160,00 | $170,00 | $159,67 | 1,66M |
| 2026-07-28 | $159,40 | +6,78 % | $151,70 | $159,55 | $151,70 | 1,48M |
| 2026-07-27 | $149,28 | +7,99 % | $142,31 | $152,47 | $141,76 | 958,40K |
| 2026-07-24 | $138,23 | +5,21 % | $133,68 | $140,20 | $132,95 | 891,30K |
| 2026-07-23 | $131,38 | -1,93 % | $136,93 | $137,00 | $131,16 | 790,40K |
| 2026-07-22 | $133,97 | -6,01 % | $141,47 | $142,50 | $132,08 | 1,83M |
| 2026-07-21 | $142,53 | -4,46 % | $144,81 | $148,63 | $142,44 | 1,38M |
| 2026-07-20 | $149,19 | -0,55 % | $147,42 | $151,12 | $144,42 | 1,10M |
| 2026-07-17 | $150,02 | +0,75 % | $149,64 | $152,19 | $146,30 | 1,50M |
| 2026-07-16 | $148,91 | +5,96 % | $142,78 | $150,77 | $141,25 | 1,63M |
| 2026-07-15 | $140,54 | -0,12 % | $143,70 | $146,72 | $140,17 | 2,03M |
| 2026-07-14 | $140,71 | +0,29 % | $133,41 | $142,00 | $132,34 | 1,71M |
| 2026-07-13 | $140,31 | +3,07 % | $138,47 | $143,45 | $137,83 | 917,20K |
| 2026-07-10 | $136,13 | +0,80 % | $138,30 | $139,95 | $134,99 | 1,14M |
| 2026-07-09 | $135,05 | -0,51 % | $131,00 | $135,54 | $128,99 | 1,03M |
| 2026-07-08 | $135,74 | -0,96 % | $135,06 | $136,47 | $131,14 | 1,10M |
| 2026-07-07 | $137,06 | -0,39 % | $141,01 | $142,81 | $136,22 | 1,08M |
| 2026-07-06 | $137,59 | +2,32 % | $131,63 | $138,65 | $131,17 | 1,24M |
| 2026-07-02 | $134,47 | +5,34 % | $128,54 | $136,13 | $127,99 | 1,66M |
| 2026-07-01 | $127,65 | +3,74 % | $126,02 | $132,09 | $126,00 | 1,37M |
| 2026-06-30 | $123,05 | +1,80 % | $119,25 | $123,79 | $118,53 | 1,08M |
| 2026-06-29 | $120,87 | -0,50 % | $124,29 | $126,00 | $120,09 | 1,95M |
| 2026-06-26 | $121,48 | +10,34 % | $111,72 | $121,50 | $111,72 | 3,25M |
| 2026-06-25 | $110,10 | -0,21 % | $108,00 | $114,67 | $107,03 | 1,55M |
| 2026-06-24 | $110,33 | +0,64 % | $109,10 | $111,54 | $108,00 | 1,88M |
| 2026-06-23 | $109,63 | +6,76 % | $105,09 | $109,84 | $103,58 | 3,18M |
| 2026-06-22 | $102,69 | -4,79 % | $106,00 | $108,02 | $102,30 | 2,06M |
| 2026-06-18 | $107,86 | -2,98 % | $110,00 | $110,56 | $106,41 | 6,10M |
| 2026-06-17 | $111,17 | -5,36 % | $116,00 | $120,49 | $111,08 | 1,87M |
| 2026-06-16 | $117,46 | -2,14 % | $119,00 | $120,68 | $117,31 | 1,54M |
| 2026-06-15 | $120,03 | -2,06 % | $123,85 | $126,61 | $119,37 | 1,28M |
| 2026-06-12 | $122,56 | +3,41 % | $117,15 | $123,15 | $115,00 | 1,70M |
| 2026-06-11 | $118,52 | +1,66 % | $115,07 | $119,43 | $113,67 | 2,05M |
| 2026-06-10 | $116,59 | -6,36 % | $121,70 | $124,12 | $116,36 | 2,56M |
| 2026-06-09 | $124,51 | -2,11 % | $125,00 | $129,17 | $120,65 | 1,77M |
| 2026-06-08 | $127,19 | -6,52 % | $135,62 | $135,62 | $126,96 | 1,99M |
| 2026-06-05 | $136,06 | -10,00 % | $131,13 | $146,80 | $131,13 | 4,13M |
| 2026-06-04 | $151,17 | -2,48 % | $159,91 | $166,35 | $150,41 | 3,08M |
| 2026-06-03 | $155,01 | -4,75 % | $161,23 | $162,00 | $153,80 | 1,34M |
| 2026-06-02 | $162,74 | -5,06 % | $164,73 | $166,05 | $160,93 | 1,77M |
| 2026-06-01 | $171,42 | +12,28 % | $158,92 | $173,18 | $156,63 | 2,63M |
| 2026-05-29 | $152,67 | +7,42 % | $143,67 | $152,93 | $143,04 | 1,40M |
| 2026-05-28 | $142,13 | +6,65 % | $134,73 | $142,84 | $132,72 | 1,08M |
| 2026-05-27 | $133,27 | -2,98 % | $134,77 | $137,38 | $132,03 | 867,70K |
| 2026-05-26 | $137,36 | -2,07 % | $138,51 | $140,48 | $136,00 | 1,12M |
| 2026-05-22 | $140,26 | +3,35 % | $136,45 | $141,95 | $136,45 | 1,55M |