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 | $143,24 | -2,04 % | $145,88 | $147,49 | $142,75 | 851,40K |
| 2026-09-29 | $146,22 | -1,08 % | $146,31 | $147,39 | $145,02 | 866,90K |
| 2026-09-28 | $147,82 | +0,02 % | $147,49 | $148,66 | $146,19 | 910,80K |
| 2026-09-25 | $147,79 | +0,03 % | $147,77 | $148,31 | $146,52 |
| 573,00K |
| 2026-09-24 | $147,75 | -0,39 % | $149,62 | $151,83 | $147,10 | 784,70K |
| 2026-09-23 | $148,33 | -0,52 % | $148,34 | $150,14 | $147,14 | 860,00K |
| 2026-09-22 | $149,10 | -1,62 % | $152,42 | $153,57 | $148,82 | 1,44M |
| 2026-09-21 | $151,56 | -2,12 % | $155,60 | $155,93 | $151,40 | 1,06M |
| 2026-09-18 | $154,85 | -0,87 % | $155,82 | $156,87 | $153,98 | 2,67M |
| 2026-09-17 | $156,21 | -1,74 % | $158,15 | $159,38 | $155,99 | 1,04M |
| 2026-09-16 | $158,98 | +3,19 % | $155,28 | $160,58 | $151,64 | 1,64M |
| 2026-09-15 | $154,07 | -6,37 % | $162,91 | $166,46 | $153,82 | 1,51M |
| 2026-09-14 | $164,55 | +2,13 % | $165,78 | $168,28 | $164,27 | 1,37M |
| 2026-09-11 | $161,12 | -0,19 % | $161,15 | $163,00 | $160,15 | 783,10K |
| 2026-09-10 | $161,42 | +1,86 % | $158,75 | $162,53 | $158,75 | 796,40K |
| 2026-09-09 | $158,48 | -0,84 % | $159,84 | $160,12 | $157,55 | 805,00K |
| 2026-09-08 | $159,83 | -3,51 % | $163,98 | $164,08 | $159,23 | 802,30K |
| 2026-09-04 | $165,64 | -1,62 % | $165,90 | $166,35 | $162,98 | 691,80K |
| 2026-09-03 | $168,37 | +0,80 % | $168,24 | $170,95 | $166,63 | 616,50K |
| 2026-09-02 | $167,03 | -0,64 % | $167,51 | $169,75 | $166,07 | 889,60K |
| 2026-09-01 | $168,10 | +0,11 % | $167,39 | $169,32 | $166,67 | 900,90K |
| 2026-08-31 | $167,91 | -1,07 % | $168,32 | $169,08 | $166,57 | 835,50K |
| 2026-08-28 | $169,73 | +0,05 % | $168,94 | $170,12 | $167,28 | 901,80K |
| 2026-08-27 | $169,64 | -1,60 % | $171,98 | $173,77 | $169,26 | 661,80K |
| 2026-08-26 | $172,39 | -0,71 % | $172,79 | $174,99 | $171,52 | 819,00K |
| 2026-08-25 | $173,62 | +1,82 % | $169,87 | $174,31 | $167,97 | 1,32M |
| 2026-08-24 | $170,51 | +2,59 % | $165,84 | $171,46 | $165,84 | 1,03M |
| 2026-08-21 | $166,20 | +0,68 % | $165,45 | $167,84 | $163,53 | 999,40K |
| 2026-08-20 | $165,08 | +1,24 % | $163,31 | $167,61 | $162,58 | 1,04M |
| 2026-08-19 | $163,06 | +6,49 % | $163,80 | $169,37 | $157,55 | 1,95M |
| 2026-08-18 | $153,12 | +2,17 % | $151,50 | $155,56 | $151,30 | 1,40M |
| 2026-08-17 | $149,87 | -2,24 % | $151,89 | $152,68 | $149,19 | 1,30M |
| 2026-08-14 | $153,31 | -1,64 % | $156,24 | $156,24 | $152,30 | 653,70K |
| 2026-08-13 | $155,86 | +2,33 % | $152,49 | $156,25 | $151,34 | 549,70K |
| 2026-08-12 | $152,31 | -0,86 % | $152,92 | $153,60 | $150,51 | 803,00K |
| 2026-08-11 | $153,63 | -0,93 % | $154,34 | $156,01 | $153,16 | 838,30K |
| 2026-08-10 | $155,08 | -0,56 % | $151,96 | $155,99 | $151,96 | 644,80K |
| 2026-08-07 | $155,95 | -0,63 % | $156,09 | $157,76 | $154,99 | 873,50K |
| 2026-08-06 | $156,94 | +1,68 % | $152,88 | $157,17 | $151,62 | 1,11M |
| 2026-08-05 | $154,35 | -1,46 % | $158,97 | $158,97 | $152,58 | 1,10M |
| 2026-08-04 | $156,63 | +0,06 % | $152,42 | $156,91 | $152,31 | 712,10K |
| 2026-08-03 | $156,53 | +1,62 % | $154,43 | $159,30 | $154,43 | 617,40K |
| 2026-07-31 | $154,04 | -0,13 % | $152,00 | $154,29 | $149,82 | 1,03M |
| 2026-07-30 | $154,24 | -4,29 % | $158,52 | $159,16 | $153,33 | 833,00K |
| 2026-07-29 | $161,15 | +2,36 % | $157,77 | $162,96 | $157,75 | 947,70K |
| 2026-07-28 | $157,43 | +2,91 % | $155,04 | $158,95 | $154,86 | 896,10K |
| 2026-07-27 | $152,98 | +1,59 % | $151,71 | $154,97 | $150,84 | 735,60K |
| 2026-07-24 | $150,58 | +1,59 % | $149,58 | $151,39 | $147,83 | 714,80K |
| 2026-07-23 | $148,23 | +1,42 % | $146,64 | $148,43 | $144,38 | 1,07M |
| 2026-07-22 | $146,16 | -1,84 % | $150,14 | $150,14 | $145,74 | 852,40K |
| 2026-07-21 | $148,90 | -2,78 % | $149,44 | $151,84 | $148,42 | 684,10K |
| 2026-07-20 | $153,16 | +0,98 % | $151,67 | $153,94 | $148,43 | 1,31M |
| 2026-07-17 | $151,67 | -1,41 % | $153,21 | $155,77 | $149,60 | 1,22M |
| 2026-07-16 | $153,84 | +3,62 % | $150,01 | $154,45 | $149,11 | 930,90K |
| 2026-07-15 | $148,47 | +2,13 % | $146,75 | $150,76 | $146,16 | 1,11M |
| 2026-07-14 | $145,37 | -3,56 % | $146,93 | $148,49 | $145,26 | 1,60M |
| 2026-07-13 | $150,73 | +0,27 % | $150,67 | $153,41 | $150,48 | 1,32M |
| 2026-07-10 | $150,32 | +0,07 % | $151,10 | $151,75 | $147,73 | 1,76M |
| 2026-07-09 | $150,22 | +1,93 % | $145,26 | $150,59 | $143,34 | 1,74M |
| 2026-07-08 | $147,37 | +0,45 % | $147,76 | $147,78 | $143,84 | 1,90M |
| 2026-07-07 | $146,71 | +0,23 % | $147,44 | $150,23 | $146,55 | 1,41M |
| 2026-07-06 | $146,38 | -0,33 % | $146,82 | $148,12 | $144,27 | 1,26M |
| 2026-07-02 | $146,87 | +3,12 % | $142,98 | $147,61 | $142,98 | 1,11M |
| 2026-07-01 | $142,42 | +3,40 % | $139,40 | $145,10 | $139,37 | 1,39M |
| 2026-06-30 | $137,74 | +0,74 % | $135,05 | $138,50 | $134,50 | 1,08M |
| 2026-06-29 | $136,73 | +1,28 % | $135,73 | $137,34 | $133,63 | 1,80M |
| 2026-06-26 | $135,00 | +4,89 % | $129,67 | $135,56 | $129,67 | 2,15M |
| 2026-06-25 | $128,71 | +0,51 % | $126,87 | $129,80 | $125,24 | 1,61M |
| 2026-06-24 | $128,06 | +2,24 % | $124,48 | $129,29 | $124,33 | 1,13M |
| 2026-06-23 | $125,25 | +1,48 % | $125,20 | $126,96 | $125,04 | 1,53M |
| 2026-06-22 | $123,42 | -2,23 % | $124,56 | $125,29 | $121,04 | 1,74M |
| 2026-06-18 | $126,23 | +1,62 % | $125,63 | $126,72 | $122,87 | 5,77M |
| 2026-06-17 | $124,22 | -3,92 % | $127,68 | $130,73 | $123,56 | 1,71M |
| 2026-06-16 | $129,29 | -0,81 % | $131,15 | $131,35 | $128,67 | 1,42M |
| 2026-06-15 | $130,35 | +1,65 % | $129,47 | $133,13 | $128,29 | 2,21M |
| 2026-06-12 | $128,23 | +1,80 % | $125,96 | $128,83 | $124,63 | 1,41M |
| 2026-06-11 | $125,96 | -1,28 % | $128,05 | $129,12 | $125,75 | 1,82M |
| 2026-06-10 | $127,59 | +0,19 % | $127,35 | $130,60 | $125,80 | 1,33M |
| 2026-06-09 | $127,35 | +0,78 % | $125,24 | $127,78 | $124,78 | 1,35M |
| 2026-06-08 | $126,37 | -2,87 % | $128,95 | $129,27 | $126,14 | 1,33M |
| 2026-06-05 | $130,11 | -0,47 % | $130,96 | $132,46 | $129,25 | 1,62M |
| 2026-06-04 | $130,73 | -1,80 % | $135,49 | $136,70 | $130,66 | 1,39M |
| 2026-06-03 | $133,13 | -2,13 % | $135,92 | $135,92 | $131,39 | 1,42M |
| 2026-06-02 | $136,03 | -2,97 % | $138,77 | $138,81 | $135,66 | 1,24M |
| 2026-06-01 | $140,20 | +2,85 % | $136,43 | $141,60 | $136,26 | 1,97M |
| 2026-05-29 | $136,32 | +0,07 % | $136,22 | $137,91 | $135,17 | 8,16M |
| 2026-05-28 | $136,22 | -0,03 % | $136,26 | $136,80 | $135,11 | 1,38M |
| 2026-05-27 | $136,26 | -0,80 % | $136,71 | $139,45 | $135,62 | 1,22M |
| 2026-05-26 | $137,36 | -2,02 % | $138,90 | $138,90 | $136,78 | 1,56M |
| 2026-05-22 | $140,19 | +0,45 % | $139,44 | $142,05 | $139,16 | 1,08M |