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 | $406,63 | -1,35 % | $408,05 | $410,74 | $405,51 | 1,66M |
| 2026-09-29 | $412,18 | -0,63 % | $411,90 | $414,20 | $407,07 | 1,89M |
| 2026-09-28 | $414,79 | +2,37 % | $405,18 | $416,51 | $402,75 | 2,57M |
| 2026-09-25 | $405,18 | +1,42 % | $397,65 | $406,39 | $391,92 | 2,50M |
| 2026-09-24 | $399,52 | +0,31 % | $396,73 | $404,19 | $395,18 | 1,56M |
| 2026-09-23 | $398,30 | -0,94 % | $400,88 | $404,44 | $396,05 | 1,69M |
| 2026-09-22 | $402,09 | +0,11 % | $403,00 | $403,97 | $397,72 | 1,86M |
| 2026-09-21 | $401,65 | +2,12 % | $393,89 | $403,48 | $391,04 | 2,97M |
| 2026-09-18 | $393,33 | +2,55 % | $381,51 | $394,91 | $379,50 | 4,93M |
| 2026-09-17 | $383,54 | +0,33 % | $385,57 | $388,20 | $378,28 | 2,39M |
| 2026-09-16 | $382,29 | +1,36 % | $378,00 | $387,29 | $377,16 | 2,13M |
| 2026-09-15 | $377,16 | -0,21 % | $374,54 | $379,11 | $368,85 | 1,98M |
| 2026-09-14 | $377,94 | +2,38 % | $374,60 | $378,58 | $372,15 | 2,43M |
| 2026-09-11 | $369,15 | +2,41 % | $363,56 | $374,48 | $363,56 | 3,35M |
| 2026-09-10 | $360,46 | +2,04 % | $347,66 | $362,48 | $345,25 | 3,37M |
| 2026-09-09 | $353,24 | +0,88 % | $350,20 | $357,99 | $349,86 | 2,42M |
| 2026-09-08 | $350,16 | -4,51 % | $361,31 | $362,53 | $347,52 | 3,19M |
| 2026-09-04 | $366,70 | -0,85 % | $367,81 | $369,55 | $363,23 | 2,08M |
| 2026-09-03 | $369,83 | -0,55 % | $374,79 | $378,99 | $365,42 | 1,75M |
| 2026-09-02 | $371,88 | +0,71 % | $369,00 | $382,41 | $368,25 | 2,05M |
| 2026-09-01 | $369,25 | -2,02 % | $375,00 | $375,40 | $366,35 | 1,85M |
| 2026-08-31 | $376,86 | +1,14 % | $369,00 | $377,37 | $365,32 | 1,92M |
| 2026-08-28 | $372,60 | +1,51 % | $368,00 | $373,40 | $366,74 | 1,80M |
| 2026-08-27 | $367,07 | -0,90 % | $369,61 | $372,31 | $366,90 | 1,79M |
| 2026-08-26 | $370,42 | -0,38 % | $368,49 | $372,37 | $366,73 | 1,66M |
| 2026-08-25 | $371,84 | -0,46 % | $375,25 | $378,23 | $367,07 | 1,77M |
| 2026-08-24 | $373,57 | -1,38 % | $379,25 | $384,06 | $373,48 | 1,52M |
| 2026-08-21 | $378,81 | +1,16 % | $375,13 | $382,04 | $367,24 | 2,01M |
| 2026-08-20 | $374,48 | -5,84 % | $397,23 | $398,99 | $372,60 | 3,97M |
| 2026-08-19 | $397,72 | +1,67 % | $394,55 | $405,34 | $394,00 | 2,13M |
| 2026-08-18 | $391,18 | +0,22 % | $394,00 | $399,87 | $390,84 | 2,39M |
| 2026-08-17 | $390,33 | -1,06 % | $392,10 | $396,99 | $389,67 | 2,16M |
| 2026-08-14 | $394,51 | -1,68 % | $401,02 | $402,46 | $394,06 | 1,99M |
| 2026-08-13 | $401,27 | 0,00 % | $403,72 | $404,69 | $398,00 | 2,36M |
| 2026-08-12 | $401,27 | +0,01 % | $403,81 | $404,98 | $397,17 | 3,14M |
| 2026-08-11 | $401,23 | +2,00 % | $392,22 | $402,14 | $392,22 | 4,12M |
| 2026-08-10 | $393,38 | +3,85 % | $379,24 | $393,63 | $378,00 | 3,22M |
| 2026-08-07 | $378,81 | +1,36 % | $374,55 | $379,90 | $372,63 | 2,47M |
| 2026-08-06 | $373,71 | -0,40 % | $374,39 | $378,64 | $371,68 | 2,59M |
| 2026-08-05 | $375,20 | +1,88 % | $372,80 | $376,63 | $369,48 | 3,29M |
| 2026-08-04 | $368,27 | -1,90 % | $376,31 | $376,31 | $364,26 | 3,94M |
| 2026-08-03 | $375,41 | +6,25 % | $361,76 | $375,85 | $360,98 | 3,50M |
| 2026-07-31 | $353,33 | +0,10 % | $350,77 | $355,09 | $348,88 | 2,46M |
| 2026-07-30 | $352,97 | -0,04 % | $346,83 | $355,06 | $346,45 | 2,77M |
| 2026-07-29 | $353,10 | -2,40 % | $361,46 | $361,80 | $351,94 | 2,74M |
| 2026-07-28 | $361,80 | +1,39 % | $365,50 | $374,70 | $360,48 | 4,09M |
| 2026-07-27 | $356,83 | +5,73 % | $344,00 | $359,26 | $343,39 | 5,12M |
| 2026-07-24 | $337,50 | +1,65 % | $334,60 | $341,83 | $332,15 | 3,44M |
| 2026-07-23 | $332,02 | -2,54 % | $338,50 | $340,55 | $328,57 | 4,89M |
| 2026-07-22 | $340,69 | -2,68 % | $351,86 | $355,00 | $340,61 | 4,56M |
| 2026-07-21 | $350,06 | -0,88 % | $347,01 | $362,85 | $347,00 | 5,16M |
| 2026-07-20 | $353,17 | +2,24 % | $347,01 | $355,08 | $342,10 | 5,72M |
| 2026-07-17 | $345,42 | -14,15 % | $365,03 | $367,74 | $344,55 | 11,56M |
| 2026-07-16 | $402,33 | +3,43 % | $394,00 | $405,50 | $393,68 | 5,66M |
| 2026-07-15 | $388,97 | +2,50 % | $378,55 | $393,96 | $378,50 | 4,14M |
| 2026-07-14 | $379,50 | -6,78 % | $396,10 | $397,38 | $378,50 | 5,75M |
| 2026-07-13 | $407,12 | +0,08 % | $407,26 | $414,58 | $406,82 | 1,80M |
| 2026-07-10 | $406,78 | -1,16 % | $412,90 | $415,91 | $403,25 | 1,86M |
| 2026-07-09 | $411,55 | -0,86 % | $415,10 | $416,25 | $409,00 | 1,95M |
| 2026-07-08 | $415,10 | -2,86 % | $427,30 | $428,47 | $414,59 | 1,61M |
| 2026-07-07 | $427,30 | -1,28 % | $439,50 | $443,84 | $424,86 | 2,49M |
| 2026-07-06 | $432,83 | +1,60 % | $428,93 | $440,17 | $420,51 | 3,41M |
| 2026-07-02 | $426,01 | +5,87 % | $409,81 | $426,02 | $406,47 | 3,14M |
| 2026-07-01 | $402,38 | +1,18 % | $403,00 | $408,62 | $399,99 | 1,94M |
| 2026-06-30 | $397,68 | -2,04 % | $405,41 | $406,56 | $397,52 | 2,59M |
| 2026-06-29 | $405,97 | +0,31 % | $409,68 | $415,99 | $405,14 | 2,33M |
| 2026-06-26 | $404,70 | +1,25 % | $399,48 | $409,78 | $399,29 | 3,41M |
| 2026-06-25 | $399,69 | -0,53 % | $403,21 | $412,47 | $398,89 | 2,82M |
| 2026-06-24 | $401,83 | -0,33 % | $406,00 | $412,54 | $400,12 | 2,44M |
| 2026-06-23 | $403,18 | +0,06 % | $403,25 | $407,33 | $399,29 | 2,71M |
| 2026-06-22 | $402,95 | -0,94 % | $401,33 | $408,53 | $399,50 | 2,68M |
| 2026-06-18 | $406,78 | +1,14 % | $403,60 | $409,64 | $400,93 | 4,40M |
| 2026-06-17 | $402,18 | -3,57 % | $415,00 | $418,24 | $400,10 | 2,24M |
| 2026-06-16 | $417,07 | +0,12 % | $419,00 | $422,46 | $412,93 | 1,85M |
| 2026-06-15 | $416,55 | +1,34 % | $412,94 | $420,59 | $412,88 | 2,60M |
| 2026-06-12 | $411,06 | -0,45 % | $415,01 | $415,76 | $402,73 | 1,78M |
| 2026-06-11 | $412,90 | +0,21 % | $412,16 | $416,19 | $406,82 | 2,00M |
| 2026-06-10 | $412,02 | -3,42 % | $424,14 | $426,20 | $411,92 | 2,00M |
| 2026-06-09 | $426,61 | +1,91 % | $421,13 | $430,85 | $417,55 | 2,28M |
| 2026-06-08 | $418,61 | -0,82 % | $422,54 | $424,39 | $417,14 | 2,18M |
| 2026-06-05 | $422,06 | +0,77 % | $420,00 | $428,46 | $419,50 | 2,78M |
| 2026-06-04 | $418,82 | +2,83 % | $413,86 | $423,50 | $412,62 | 2,35M |
| 2026-06-03 | $407,29 | +1,24 % | $400,50 | $407,85 | $399,44 | 2,65M |
| 2026-06-02 | $402,30 | -2,42 % | $408,50 | $414,00 | $396,68 | 3,99M |
| 2026-06-01 | $412,26 | -2,92 % | $420,47 | $423,95 | $411,83 | 3,03M |
| 2026-05-29 | $424,64 | +0,24 % | $423,79 | $426,81 | $419,83 | 3,44M |
| 2026-05-28 | $423,63 | +1,21 % | $419,58 | $425,00 | $414,75 | 2,18M |
| 2026-05-27 | $418,55 | -4,14 % | $432,22 | $439,20 | $414,30 | 3,12M |
| 2026-05-26 | $436,64 | -0,33 % | $439,42 | $442,94 | $434,15 | 1,69M |
| 2026-05-22 | $438,10 | -0,39 % | $439,50 | $443,86 | $434,77 | 2,01M |