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 | $154,97 | -0,30 % | $155,60 | $156,89 | $153,42 | 2,38M |
| 2026-09-29 | $155,44 | +2,05 % | $151,81 | $156,10 | $151,39 | 2,54M |
| 2026-09-28 | $152,32 | -4,07 % | $157,31 | $158,00 | $151,85 | 3,70M |
| 2026-09-25 | $158,78 | +0,20 % | $159,01 | $160,97 | $156,74 |
| 2,29M |
| 2026-09-24 | $158,46 | -2,98 % | $161,57 | $163,97 | $158,29 | 2,77M |
| 2026-09-23 | $163,33 | -2,38 % | $166,70 | $168,50 | $161,57 | 2,98M |
| 2026-09-22 | $167,32 | -1,01 % | $168,98 | $169,27 | $166,03 | 3,87M |
| 2026-09-21 | $169,03 | +3,32 % | $163,85 | $170,32 | $163,00 | 3,97M |
| 2026-09-18 | $163,60 | -2,11 % | $166,99 | $167,15 | $162,00 | 13,26M |
| 2026-09-17 | $167,13 | +1,80 % | $169,74 | $169,74 | $164,75 | 7,62M |
| 2026-09-16 | $164,18 | +3,58 % | $159,73 | $166,21 | $158,82 | 4,62M |
| 2026-09-15 | $158,50 | -3,40 % | $163,55 | $164,62 | $158,10 | 5,28M |
| 2026-09-14 | $164,08 | +3,68 % | $154,00 | $165,00 | $154,00 | 4,12M |
| 2026-09-11 | $158,26 | +2,93 % | $154,68 | $158,44 | $154,35 | 2,52M |
| 2026-09-10 | $153,75 | +1,43 % | $150,03 | $155,34 | $149,19 | 3,16M |
| 2026-09-09 | $151,58 | -2,47 % | $154,50 | $155,03 | $150,97 | 3,18M |
| 2026-09-08 | $155,42 | -3,47 % | $158,64 | $160,35 | $154,78 | 4,52M |
| 2026-09-04 | $161,01 | +3,90 % | $155,00 | $161,29 | $154,03 | 3,17M |
| 2026-09-03 | $154,96 | +1,58 % | $152,44 | $155,88 | $150,88 | 3,91M |
| 2026-09-02 | $152,55 | -1,10 % | $154,31 | $154,79 | $151,97 | 2,77M |
| 2026-09-01 | $154,24 | -2,45 % | $158,29 | $159,25 | $153,63 | 2,67M |
| 2026-08-31 | $158,11 | -2,62 % | $161,00 | $161,21 | $155,97 | 4,26M |
| 2026-08-28 | $162,37 | +1,01 % | $160,85 | $163,58 | $158,80 | 2,54M |
| 2026-08-27 | $160,75 | -1,99 % | $162,16 | $163,92 | $158,90 | 3,05M |
| 2026-08-26 | $164,01 | +2,28 % | $160,51 | $167,57 | $160,29 | 3,73M |
| 2026-08-25 | $160,36 | -0,52 % | $161,89 | $163,82 | $159,11 | 2,56M |
| 2026-08-24 | $161,20 | -2,14 % | $164,60 | $166,85 | $160,89 | 3,11M |
| 2026-08-21 | $164,73 | -0,70 % | $166,77 | $168,44 | $164,23 | 4,05M |
| 2026-08-20 | $165,89 | -2,63 % | $170,00 | $172,94 | $164,99 | 3,04M |
| 2026-08-19 | $170,37 | +5,98 % | $165,95 | $176,25 | $164,26 | 7,28M |
| 2026-08-18 | $160,76 | -0,50 % | $160,87 | $164,61 | $160,39 | 4,71M |
| 2026-08-17 | $161,56 | -2,89 % | $166,00 | $166,53 | $161,25 | 3,57M |
| 2026-08-14 | $166,36 | -2,03 % | $169,69 | $171,49 | $165,03 | 3,42M |
| 2026-08-13 | $169,81 | +1,20 % | $166,80 | $171,20 | $165,11 | 2,51M |
| 2026-08-12 | $167,80 | +1,13 % | $168,91 | $173,00 | $166,84 | 4,09M |
| 2026-08-11 | $165,93 | +1,74 % | $161,99 | $170,17 | $161,23 | 4,34M |
| 2026-08-10 | $163,09 | -3,22 % | $163,35 | $165,49 | $159,01 | 4,80M |
| 2026-08-07 | $168,51 | +7,69 % | $156,24 | $168,88 | $154,01 | 8,05M |
| 2026-08-06 | $156,47 | -23,16 % | $155,00 | $167,31 | $150,03 | 20,63M |
| 2026-08-05 | $203,64 | -5,93 % | $219,42 | $222,54 | $203,64 | 4,40M |
| 2026-08-04 | $216,48 | +3,94 % | $211,03 | $217,06 | $207,40 | 2,82M |
| 2026-08-03 | $208,27 | +0,74 % | $203,99 | $211,00 | $199,48 | 3,33M |
| 2026-07-31 | $206,74 | +1,18 % | $202,31 | $209,77 | $202,01 | 2,32M |
| 2026-07-30 | $204,32 | -0,42 % | $205,29 | $205,29 | $198,88 | 2,17M |
| 2026-07-29 | $205,19 | -4,96 % | $215,90 | $215,90 | $203,84 | 2,10M |
| 2026-07-28 | $215,90 | +2,40 % | $208,85 | $219,20 | $208,85 | 2,22M |
| 2026-07-27 | $210,83 | +3,31 % | $206,33 | $211,79 | $202,98 | 1,85M |
| 2026-07-24 | $204,07 | +4,19 % | $198,29 | $204,91 | $192,03 | 2,71M |
| 2026-07-23 | $195,87 | -5,73 % | $200,59 | $208,64 | $193,33 | 3,44M |
| 2026-07-22 | $207,78 | +3,82 % | $200,30 | $208,70 | $199,01 | 2,35M |
| 2026-07-21 | $200,14 | -1,15 % | $202,86 | $203,50 | $195,16 | 3,22M |
| 2026-07-20 | $202,47 | -4,33 % | $207,28 | $210,00 | $198,88 | 3,28M |
| 2026-07-17 | $211,63 | +1,56 % | $207,52 | $217,83 | $205,01 | 2,55M |
| 2026-07-16 | $208,37 | -1,97 % | $211,70 | $215,79 | $204,20 | 2,88M |
| 2026-07-15 | $212,55 | +2,43 % | $203,15 | $215,50 | $203,00 | 2,11M |
| 2026-07-14 | $207,51 | -2,60 % | $213,05 | $215,98 | $205,56 | 3,33M |
| 2026-07-13 | $213,05 | -3,49 % | $220,67 | $221,59 | $210,23 | 2,96M |
| 2026-07-10 | $220,75 | -1,06 % | $222,78 | $228,95 | $218,85 | 1,93M |
| 2026-07-09 | $223,12 | -0,55 % | $225,67 | $230,90 | $217,25 | 3,40M |
| 2026-07-08 | $224,35 | -5,79 % | $230,59 | $235,95 | $223,03 | 4,16M |
| 2026-07-07 | $238,14 | +0,19 % | $237,93 | $246,02 | $233,64 | 4,87M |
| 2026-07-06 | $237,70 | -3,82 % | $249,01 | $266,62 | $236,70 | 7,55M |
| 2026-07-02 | $247,15 | +8,74 % | $229,99 | $248,73 | $221,50 | 5,56M |
| 2026-07-01 | $227,29 | +2,81 % | $212,92 | $231,73 | $212,57 | 6,51M |
| 2026-06-30 | $221,08 | +0,40 % | $220,85 | $227,99 | $214,50 | 5,99M |
| 2026-06-29 | $220,19 | -0,37 % | $230,00 | $239,98 | $212,50 | 8,47M |
| 2026-06-26 | $221,01 | 0,00 % | $229,75 | $238,19 | $206,01 | 3,49M |
| 2026-06-25 | $221,01 | -9,79 % | $258,45 | $258,45 | $221,00 | 44,00K |
| 2026-06-24 | $245,00 | 0,00 % | $245,00 | $259,00 | $245,00 | 29,60K |
| 2026-06-23 | $245,00 | -6,14 % | $255,10 | $256,57 | $245,00 | 8,40K |
| 2026-06-22 | $261,03 | -2,53 % | $273,99 | $280,00 | $261,03 | 9,50K |
| 2026-06-18 | $267,80 | -0,80 % | $277,70 | $277,70 | $256,01 | 2,80K |
| 2026-06-17 | $269,95 | 0,00 % | $285,00 | $295,41 | $269,95 | 11,70K |
| 2026-06-16 | $269,95 | +34,98 % | $297,50 | $297,50 | $269,95 | 7,30K |
| 2026-06-15 | $200,00 | — | $200,00 | $200,00 | $200,00 | 400 |