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 | $318,12 | -1,64 % | $324,97 | $325,69 | $317,81 | 1,33M |
| 2026-09-29 | $323,44 | +0,99 % | $324,51 | $325,93 | $318,31 | 1,43M |
| 2026-09-28 | $320,28 | +2,01 % | $312,60 | $321,72 | $311,24 | 1,91M |
| 2026-09-25 | $313,96 | +0,59 % | $313,05 | $315,28 | $310,35 | 1,53M |
| 2026-09-24 | $312,13 | +1,60 % | $307,57 | $314,04 | $306,90 | 1,68M |
| 2026-09-23 | $307,22 | -0,40 % | $307,25 | $310,47 | $305,82 | 1,57M |
| 2026-09-22 | $308,44 | +0,44 % | $311,64 | $314,00 | $307,20 | 1,77M |
| 2026-09-21 | $307,08 | +0,44 % | $306,03 | $309,16 | $304,11 | 2,13M |
| 2026-09-18 | $305,73 | +1,05 % | $302,19 | $305,79 | $302,11 | 2,95M |
| 2026-09-17 | $302,54 | -1,01 % | $308,60 | $308,60 | $302,53 | 1,72M |
| 2026-09-16 | $305,63 | -0,70 % | $309,00 | $310,00 | $303,54 | 1,84M |
| 2026-09-15 | $307,79 | -0,90 % | $310,42 | $311,45 | $305,86 | 1,29M |
| 2026-09-14 | $310,60 | +1,44 % | $306,20 | $311,39 | $305,86 | 1,71M |
| 2026-09-11 | $306,19 | -0,02 % | $309,49 | $309,90 | $305,40 | 1,64M |
| 2026-09-10 | $306,24 | -0,24 % | $308,28 | $310,76 | $305,40 | 1,46M |
| 2026-09-09 | $306,99 | +0,83 % | $301,88 | $308,49 | $300,00 | 1,74M |
| 2026-09-08 | $304,47 | -2,16 % | $308,03 | $313,05 | $304,37 | 1,66M |
| 2026-09-04 | $311,18 | -1,01 % | $312,50 | $315,37 | $310,66 | 1,57M |
| 2026-09-03 | $314,35 | +0,91 % | $312,19 | $316,11 | $309,07 | 1,73M |
| 2026-09-02 | $311,51 | -0,15 % | $313,25 | $315,59 | $311,43 | 1,28M |
| 2026-09-01 | $311,99 | -1,36 % | $317,26 | $319,00 | $310,93 | 1,07M |
| 2026-08-31 | $316,28 | -1,73 % | $320,02 | $320,76 | $314,95 | 2,47M |
| 2026-08-28 | $321,85 | -1,18 % | $327,78 | $327,79 | $321,72 | 1,22M |
| 2026-08-27 | $325,68 | -2,07 % | $330,45 | $332,15 | $325,37 | 1,37M |
| 2026-08-26 | $332,56 | +0,99 % | $330,34 | $333,09 | $327,37 | 1,73M |
| 2026-08-25 | $329,31 | -0,23 % | $333,92 | $334,42 | $328,69 | 1,25M |
| 2026-08-24 | $330,07 | +1,05 % | $327,92 | $332,80 | $327,51 | 995,70K |
| 2026-08-21 | $326,63 | -0,90 % | $330,42 | $331,99 | $325,26 | 1,72M |
| 2026-08-20 | $329,61 | -1,53 % | $333,08 | $333,54 | $327,44 | 2,12M |
| 2026-08-19 | $334,73 | +2,13 % | $329,93 | $335,80 | $328,34 | 2,70M |
| 2026-08-18 | $327,74 | +0,50 % | $326,30 | $332,72 | $325,08 | 1,88M |
| 2026-08-17 | $326,12 | -0,33 % | $327,45 | $330,00 | $326,01 | 2,70M |
| 2026-08-14 | $327,21 | +1,99 % | $321,84 | $328,66 | $319,99 | 1,88M |
| 2026-08-13 | $320,82 | -0,53 % | $324,95 | $325,96 | $319,74 | 2,30M |
| 2026-08-12 | $322,53 | +2,50 % | $321,86 | $324,40 | $319,30 | 2,49M |
| 2026-08-11 | $314,66 | +1,18 % | $312,37 | $315,78 | $311,81 | 2,47M |
| 2026-08-10 | $311,00 | -2,08 % | $316,73 | $316,99 | $310,45 | 1,79M |
| 2026-08-07 | $317,60 | -1,36 % | $322,20 | $322,67 | $316,66 | 1,45M |
| 2026-08-06 | $321,98 | -0,79 % | $324,66 | $326,50 | $321,59 | 948,10K |
| 2026-08-05 | $324,56 | +4,00 % | $313,20 | $324,86 | $312,07 | 2,04M |
| 2026-08-04 | $312,07 | -0,72 % | $316,69 | $318,04 | $311,43 | 2,25M |
| 2026-08-03 | $314,34 | -1,92 % | $320,00 | $320,99 | $312,51 | 3,00M |
| 2026-07-31 | $320,49 | -0,48 % | $322,63 | $324,97 | $317,80 | 2,29M |
| 2026-07-30 | $322,02 | +0,09 % | $321,07 | $324,44 | $316,19 | 2,12M |
| 2026-07-29 | $321,72 | -0,22 % | $317,59 | $325,87 | $317,59 | 2,67M |
| 2026-07-28 | $322,43 | -2,54 % | $320,62 | $324,80 | $311,67 | 3,76M |
| 2026-07-27 | $330,85 | +1,81 % | $328,03 | $333,78 | $326,04 | 1,99M |
| 2026-07-24 | $324,97 | +1,50 % | $320,51 | $328,20 | $320,51 | 1,47M |
| 2026-07-23 | $320,18 | -1,25 % | $318,01 | $321,56 | $316,35 | 1,61M |
| 2026-07-22 | $324,23 | +0,09 % | $324,36 | $326,81 | $322,47 | 1,53M |
| 2026-07-21 | $323,94 | +0,16 % | $327,78 | $328,07 | $320,04 | 1,70M |
| 2026-07-20 | $323,43 | +0,66 % | $323,54 | $325,29 | $321,38 | 1,70M |
| 2026-07-17 | $321,32 | -0,58 % | $322,47 | $323,75 | $318,97 | 2,00M |
| 2026-07-16 | $323,20 | -1,61 % | $329,76 | $332,97 | $322,00 | 4,17M |
| 2026-07-15 | $328,48 | +0,80 % | $327,53 | $329,69 | $325,91 | 1,98M |
| 2026-07-14 | $325,86 | +1,06 % | $322,86 | $326,86 | $319,77 | 1,92M |
| 2026-07-13 | $322,45 | -3,88 % | $335,69 | $338,99 | $319,11 | 4,05M |
| 2026-07-10 | $335,48 | -0,64 % | $337,81 | $340,20 | $335,20 | 938,30K |
| 2026-07-09 | $337,65 | +1,36 % | $333,00 | $338,35 | $330,31 | 1,41M |
| 2026-07-08 | $333,13 | -2,34 % | $337,52 | $338,44 | $332,66 | 1,38M |
| 2026-07-07 | $341,12 | +0,50 % | $340,42 | $342,98 | $338,00 | 1,56M |
| 2026-07-06 | $339,41 | +0,38 % | $337,54 | $339,47 | $332,97 | 1,34M |
| 2026-07-02 | $338,12 | +1,81 % | $333,84 | $338,88 | $331,63 | 1,72M |
| 2026-07-01 | $332,12 | +0,50 % | $329,78 | $335,13 | $329,03 | 2,09M |
| 2026-06-30 | $330,46 | -0,63 % | $332,49 | $333,43 | $329,66 | 1,67M |
| 2026-06-29 | $332,54 | -0,10 % | $337,85 | $340,60 | $332,53 | 2,66M |
| 2026-06-26 | $332,86 | -2,26 % | $341,29 | $342,36 | $331,12 | 13,39M |
| 2026-06-25 | $340,55 | -0,84 % | $342,22 | $348,23 | $339,88 | 3,18M |
| 2026-06-24 | $343,42 | -0,12 % | $343,81 | $350,37 | $342,67 | 2,88M |
| 2026-06-23 | $343,83 | +0,26 % | $341,55 | $346,85 | $339,01 | 2,20M |
| 2026-06-22 | $342,93 | -1,69 % | $347,00 | $348,96 | $341,72 | 1,70M |
| 2026-06-18 | $348,84 | -0,13 % | $350,17 | $356,15 | $346,97 | 3,01M |
| 2026-06-17 | $349,30 | -0,26 % | $348,49 | $358,00 | $348,11 | 1,69M |
| 2026-06-16 | $350,22 | +0,90 % | $346,00 | $352,08 | $342,32 | 1,48M |
| 2026-06-15 | $347,11 | +0,34 % | $350,00 | $351,70 | $345,22 | 1,15M |
| 2026-06-12 | $345,95 | +1,20 % | $346,04 | $349,03 | $344,26 | 1,34M |
| 2026-06-11 | $341,86 | +1,08 % | $341,10 | $343,58 | $336,02 | 1,40M |
| 2026-06-10 | $338,22 | -1,27 % | $342,56 | $345,38 | $328,30 | 1,38M |
| 2026-06-09 | $342,57 | +0,57 % | $343,64 | $347,27 | $339,21 | 1,32M |
| 2026-06-08 | $340,63 | -0,72 % | $340,94 | $344,53 | $338,40 | 1,31M |
| 2026-06-05 | $343,10 | +1,46 % | $338,99 | $346,85 | $338,99 | 1,29M |
| 2026-06-04 | $338,15 | +2,05 % | $335,16 | $339,78 | $334,35 | 1,97M |
| 2026-06-03 | $331,37 | -0,44 % | $331,20 | $335,37 | $330,81 | 1,33M |
| 2026-06-02 | $332,85 | +0,06 % | $331,57 | $333,43 | $329,99 | 1,33M |
| 2026-06-01 | $332,65 | +1,52 % | $323,46 | $333,68 | $323,24 | 1,95M |
| 2026-05-29 | $327,66 | -2,93 % | $337,26 | $337,81 | $327,55 | 2,84M |
| 2026-05-28 | $337,55 | +0,25 % | $335,25 | $338,28 | $333,74 | 2,04M |
| 2026-05-27 | $336,72 | +3,99 % | $328,11 | $337,64 | $325,53 | 2,37M |
| 2026-05-26 | $323,81 | +0,85 % | $322,03 | $324,84 | $321,71 | 1,23M |
| 2026-05-22 | $321,08 | -0,52 % | $325,85 | $325,85 | $318,41 | 1,05M |