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 | $267,07 | +2,86 % | $267,12 | $269,87 | $262,91 | 769,60K |
| 2026-09-29 | $259,64 | +1,01 % | $257,44 | $262,50 | $256,79 | 519,90K |
| 2026-09-28 | $257,05 | -2,64 % | $261,69 | $262,51 | $256,81 | 617,20K |
| 2026-09-25 | $264,02 | -0,74 % | $265,00 | $266,05 | $261,71 | 305,70K |
| 2026-09-24 | $266,00 | -1,41 % | $270,00 | $271,99 | $265,58 | 375,60K |
| 2026-09-23 | $269,80 | -0,42 % | $269,99 | $274,35 | $268,07 | 476,60K |
| 2026-09-22 | $270,95 | -1,87 % | $278,00 | $278,78 | $268,09 | 541,60K |
| 2026-09-21 | $276,10 | +1,19 % | $273,39 | $276,78 | $272,23 | 425,10K |
| 2026-09-18 | $272,86 | -1,54 % | $277,13 | $277,14 | $270,15 | 1,46M |
| 2026-09-17 | $277,14 | -0,34 % | $279,72 | $283,25 | $275,52 | 421,70K |
| 2026-09-16 | $278,09 | -0,49 % | $279,21 | $280,51 | $275,04 | 467,20K |
| 2026-09-15 | $279,46 | -0,20 % | $280,98 | $280,98 | $272,88 | 416,10K |
| 2026-09-14 | $280,01 | +0,11 % | $277,77 | $282,19 | $277,16 | 329,90K |
| 2026-09-11 | $279,69 | -0,70 % | $283,79 | $284,87 | $278,17 | 445,80K |
| 2026-09-10 | $281,67 | +0,29 % | $280,00 | $285,16 | $279,62 | 410,00K |
| 2026-09-09 | $280,85 | -2,37 % | $288,25 | $290,59 | $280,77 | 356,70K |
| 2026-09-08 | $287,67 | +0,61 % | $286,99 | $293,00 | $286,45 | 328,80K |
| 2026-09-04 | $285,93 | -1,65 % | $288,14 | $290,15 | $284,06 | 311,30K |
| 2026-09-03 | $290,73 | +0,70 % | $291,13 | $295,50 | $286,20 | 287,80K |
| 2026-09-02 | $288,72 | -1,27 % | $292,24 | $292,72 | $287,22 | 354,40K |
| 2026-09-01 | $292,42 | +0,42 % | $290,88 | $294,52 | $290,70 | 385,10K |
| 2026-08-31 | $291,20 | -1,02 % | $291,51 | $297,46 | $288,28 | 444,90K |
| 2026-08-28 | $294,21 | -1,04 % | $296,42 | $297,38 | $290,50 | 442,50K |
| 2026-08-27 | $297,29 | +0,30 % | $296,99 | $298,83 | $293,02 | 325,20K |
| 2026-08-26 | $296,40 | +1,80 % | $291,15 | $298,99 | $291,00 | 367,80K |
| 2026-08-25 | $291,15 | -1,18 % | $294,26 | $295,87 | $286,50 | 364,50K |
| 2026-08-24 | $294,63 | -1,20 % | $297,18 | $298,05 | $291,15 | 335,50K |
| 2026-08-21 | $298,20 | -1,06 % | $303,42 | $305,25 | $296,89 | 491,30K |
| 2026-08-20 | $301,40 | -3,32 % | $310,32 | $310,76 | $300,26 | 400,90K |
| 2026-08-19 | $311,76 | -1,84 % | $316,89 | $317,00 | $310,56 | 407,30K |
| 2026-08-18 | $317,61 | -0,23 % | $319,44 | $322,48 | $317,31 | 592,90K |
| 2026-08-17 | $318,34 | -2,86 % | $325,74 | $327,25 | $317,51 | 422,40K |
| 2026-08-14 | $327,71 | +0,60 % | $330,52 | $330,75 | $322,35 | 406,00K |
| 2026-08-13 | $325,76 | -0,32 % | $327,02 | $328,67 | $322,00 | 367,20K |
| 2026-08-12 | $326,80 | -0,32 % | $325,61 | $329,49 | $323,25 | 313,50K |
| 2026-08-11 | $327,85 | -0,89 % | $328,80 | $334,17 | $326,26 | 400,30K |
| 2026-08-10 | $330,81 | +1,95 % | $324,83 | $334,50 | $324,00 | 441,00K |
| 2026-08-07 | $324,48 | +0,85 % | $322,92 | $325,19 | $320,50 | 292,70K |
| 2026-08-06 | $321,76 | +1,28 % | $322,47 | $325,28 | $319,72 | 464,90K |
| 2026-08-05 | $317,70 | -1,66 % | $327,37 | $329,56 | $316,39 | 598,40K |
| 2026-08-04 | $323,06 | -0,89 % | $327,69 | $330,42 | $316,47 | 607,80K |
| 2026-08-03 | $325,95 | -0,15 % | $333,00 | $334,53 | $325,41 | 606,00K |
| 2026-07-31 | $326,45 | +2,05 % | $323,01 | $329,55 | $311,50 | 930,40K |
| 2026-07-30 | $319,90 | +14,09 % | $307,01 | $320,65 | $296,66 | 1,37M |
| 2026-07-29 | $280,40 | -6,50 % | $300,25 | $302,78 | $279,44 | 770,00K |
| 2026-07-28 | $299,90 | +4,04 % | $289,81 | $301,69 | $285,08 | 1,02M |
| 2026-07-27 | $288,25 | +0,23 % | $287,59 | $290,57 | $284,46 | 371,90K |
| 2026-07-24 | $287,59 | +0,17 % | $289,41 | $292,69 | $286,86 | 324,60K |
| 2026-07-23 | $287,09 | +3,54 % | $282,59 | $295,40 | $282,59 | 698,80K |
| 2026-07-22 | $277,28 | +3,17 % | $273,00 | $277,93 | $271,98 | 331,30K |
| 2026-07-21 | $268,76 | -0,47 % | $267,70 | $271,36 | $263,62 | 380,80K |
| 2026-07-20 | $270,04 | +0,34 % | $270,81 | $273,52 | $269,22 | 342,40K |
| 2026-07-17 | $269,13 | -0,71 % | $273,78 | $277,20 | $268,25 | 946,80K |
| 2026-07-16 | $271,05 | -2,43 % | $276,86 | $277,99 | $270,13 | 529,60K |
| 2026-07-15 | $277,79 | -0,79 % | $281,72 | $283,55 | $276,70 | 378,40K |
| 2026-07-14 | $280,00 | -1,71 % | $285,89 | $287,65 | $279,81 | 253,50K |
| 2026-07-13 | $284,86 | -0,43 % | $287,29 | $288,29 | $284,40 | 300,80K |
| 2026-07-10 | $286,09 | -0,04 % | $286,73 | $287,24 | $283,90 | 235,80K |
| 2026-07-09 | $286,21 | -1,13 % | $287,08 | $289,67 | $282,54 | 321,50K |
| 2026-07-08 | $289,47 | 0,00 % | $285,76 | $290,00 | $284,02 | 379,60K |
| 2026-07-07 | $289,46 | -1,58 % | $293,95 | $295,50 | $286,07 | 336,30K |
| 2026-07-06 | $294,10 | +0,89 % | $291,00 | $296,19 | $289,23 | 433,80K |
| 2026-07-02 | $291,50 | +4,49 % | $282,94 | $291,92 | $282,75 | 491,20K |
| 2026-07-01 | $278,97 | -0,33 % | $283,20 | $285,00 | $278,33 | 395,40K |
| 2026-06-30 | $279,89 | +0,90 % | $279,77 | $282,81 | $276,67 | 477,60K |
| 2026-06-29 | $277,39 | -1,63 % | $282,89 | $282,89 | $277,05 | 488,90K |
| 2026-06-26 | $281,99 | +1,04 % | $278,17 | $286,30 | $278,17 | 689,60K |
| 2026-06-25 | $279,09 | -0,19 % | $280,55 | $283,33 | $276,88 | 702,60K |
| 2026-06-24 | $279,62 | -1,36 % | $283,00 | $285,90 | $278,37 | 533,10K |
| 2026-06-23 | $283,48 | +1,90 % | $279,58 | $283,49 | $277,44 | 432,50K |
| 2026-06-22 | $278,19 | -2,54 % | $281,11 | $284,38 | $274,81 | 606,60K |
| 2026-06-18 | $285,43 | -3,86 % | $299,03 | $299,03 | $281,44 | 1,22M |
| 2026-06-17 | $296,89 | -0,54 % | $295,48 | $302,74 | $294,41 | 513,60K |
| 2026-06-16 | $298,51 | -0,38 % | $299,21 | $302,23 | $297,62 | 310,40K |
| 2026-06-15 | $299,66 | +0,67 % | $300,16 | $302,06 | $297,77 | 417,80K |
| 2026-06-12 | $297,68 | -1,09 % | $303,29 | $303,48 | $296,81 | 317,50K |
| 2026-06-11 | $300,95 | +4,09 % | $290,11 | $301,67 | $289,59 | 515,70K |
| 2026-06-10 | $289,13 | -2,82 % | $299,00 | $299,03 | $288,73 | 329,20K |
| 2026-06-09 | $297,52 | +1,80 % | $293,43 | $298,81 | $293,05 | 512,50K |
| 2026-06-08 | $292,26 | -0,27 % | $294,18 | $297,00 | $290,61 | 429,90K |
| 2026-06-05 | $293,04 | -0,51 % | $294,89 | $296,39 | $290,24 | 347,40K |
| 2026-06-04 | $294,53 | +2,43 % | $290,36 | $294,58 | $289,46 | 497,20K |
| 2026-06-03 | $287,54 | -2,08 % | $291,83 | $294,22 | $287,43 | 766,60K |
| 2026-06-02 | $293,66 | -0,93 % | $298,33 | $298,45 | $291,64 | 527,10K |
| 2026-06-01 | $296,41 | -3,82 % | $304,50 | $306,31 | $291,71 | 895,10K |
| 2026-05-29 | $308,17 | -3,97 % | $317,15 | $318,19 | $304,25 | 878,40K |
| 2026-05-28 | $320,90 | +1,05 % | $320,06 | $323,86 | $317,88 | 523,30K |
| 2026-05-27 | $317,56 | -1,06 % | $319,14 | $319,66 | $314,15 | 425,20K |
| 2026-05-26 | $320,95 | +0,10 % | $320,35 | $321,98 | $315,94 | 381,30K |
| 2026-05-22 | $320,63 | +0,97 % | $319,68 | $322,13 | $315,91 | 286,50K |