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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $148,39 | +2,47 % | $142,57 | $148,64 | $140,33 | 243,90K |
| 2026-09-30 | $144,82 | -4,20 % | $152,07 | $152,12 | $144,36 | 472,30K |
| 2026-09-29 | $151,17 | -0,26 % | $152,10 | $152,54 | $147,33 | 228,90K |
| 2026-09-28 | $151,57 | -0,64 % | $149,44 | $154,71 | $148,88 | 178,50K |
| 2026-09-25 | $152,55 | +0,58 % | $153,22 | $155,05 | $151,90 | 150,00K |
| 2026-09-24 | $151,67 | -2,94 % | $154,36 | $154,95 | $150,89 | 180,20K |
| 2026-09-23 | $156,26 | +1,57 % | $151,32 | $156,84 | $150,20 | 218,00K |
| 2026-09-22 | $153,85 | +1,93 % | $152,00 | $154,33 | $149,38 | 178,40K |
| 2026-09-21 | $150,94 | +0,54 % | $152,55 | $152,75 | $148,64 | 151,40K |
| 2026-09-18 | $150,13 | -3,19 % | $155,77 | $155,83 | $148,66 | 658,50K |
| 2026-09-17 | $155,08 | +1,77 % | $157,36 | $158,59 | $154,16 | 165,10K |
| 2026-09-16 | $152,38 | +1,61 % | $152,98 | $155,31 | $149,78 | 161,70K |
| 2026-09-15 | $149,97 | +0,61 % | $150,03 | $150,60 | $147,66 | 142,90K |
| 2026-09-14 | $149,06 | -5,18 % | $152,43 | $154,50 | $148,43 | 160,10K |
| 2026-09-11 | $157,20 | -0,77 % | $160,87 | $160,87 | $155,89 | 157,80K |
| 2026-09-10 | $158,42 | -5,37 % | $163,15 | $164,18 | $157,33 | 223,20K |
| 2026-09-09 | $167,41 | -0,23 % | $167,80 | $173,12 | $165,02 | 181,70K |
| 2026-09-08 | $167,80 | +2,20 % | $165,39 | $170,11 | $165,39 | 189,10K |
| 2026-09-04 | $164,19 | +2,13 % | $160,81 | $164,42 | $160,81 | 116,90K |
| 2026-09-03 | $160,77 | -1,12 % | $165,63 | $165,63 | $160,23 | 150,40K |
| 2026-09-02 | $162,59 | -0,44 % | $164,69 | $167,20 | $162,23 | 252,10K |
| 2026-09-01 | $163,31 | +2,85 % | $155,16 | $164,20 | $154,00 | 289,80K |
| 2026-08-31 | $158,78 | +1,53 % | $163,24 | $169,47 | $156,50 | 362,80K |
| 2026-08-28 | $156,38 | -0,24 % | $158,11 | $159,45 | $154,45 | 231,50K |
| 2026-08-27 | $156,75 | +0,80 % | $156,57 | $159,59 | $155,79 | 229,60K |
| 2026-08-26 | $155,50 | +1,11 % | $153,49 | $157,35 | $152,50 | 200,50K |
| 2026-08-25 | $153,80 | +0,85 % | $154,05 | $155,12 | $152,27 | 129,60K |
| 2026-08-24 | $152,50 | -1,08 % | $154,30 | $157,20 | $150,93 | 196,90K |
| 2026-08-21 | $154,16 | +1,99 % | $154,83 | $157,09 | $151,94 | 217,40K |
| 2026-08-20 | $151,15 | -3,70 % | $153,01 | $155,53 | $148,00 | 205,50K |
| 2026-08-19 | $156,95 | -2,66 % | $163,66 | $164,80 | $154,55 | 335,30K |
| 2026-08-18 | $161,24 | -13,08 % | $176,94 | $180,63 | $157,33 | 477,20K |
| 2026-08-17 | $185,50 | +2,07 % | $182,97 | $186,32 | $181,43 | 150,60K |
| 2026-08-14 | $181,73 | -0,56 % | $182,10 | $185,33 | $180,29 | 153,80K |
| 2026-08-13 | $182,75 | -3,56 % | $187,52 | $189,05 | $181,96 | 183,00K |
| 2026-08-12 | $189,49 | -2,02 % | $195,95 | $199,89 | $188,75 | 243,00K |
| 2026-08-11 | $193,39 | +3,36 % | $189,03 | $194,61 | $188,07 | 229,00K |
| 2026-08-10 | $187,10 | +1,27 % | $186,78 | $188,15 | $183,07 | 221,80K |
| 2026-08-07 | $184,75 | +8,05 % | $171,82 | $186,62 | $171,82 | 373,20K |
| 2026-08-06 | $170,98 | -3,97 % | $176,16 | $178,82 | $170,70 | 190,50K |
| 2026-08-05 | $178,05 | +1,97 % | $177,16 | $181,37 | $177,00 | 257,30K |
| 2026-08-04 | $174,61 | +6,55 % | $170,75 | $176,87 | $168,30 | 232,70K |
| 2026-08-03 | $163,88 | +2,63 % | $157,53 | $164,06 | $155,02 | 240,10K |
| 2026-07-31 | $159,68 | -0,03 % | $161,06 | $163,11 | $156,02 | 202,60K |
| 2026-07-30 | $159,72 | +5,47 % | $157,99 | $160,18 | $155,02 | 300,20K |
| 2026-07-29 | $151,44 | -6,61 % | $162,59 | $162,59 | $150,71 | 403,60K |
| 2026-07-28 | $162,16 | +0,17 % | $158,95 | $163,50 | $158,00 | 327,80K |
| 2026-07-27 | $161,89 | -0,78 % | $163,60 | $165,00 | $157,31 | 359,40K |
| 2026-07-24 | $163,17 | -9,65 % | $176,73 | $179,00 | $162,88 | 319,60K |
| 2026-07-23 | $180,60 | +9,91 % | $171,68 | $186,50 | $169,02 | 504,60K |
| 2026-07-22 | $164,32 | -0,03 % | $163,36 | $168,89 | $162,65 | 244,40K |
| 2026-07-21 | $164,37 | +4,73 % | $161,08 | $165,92 | $158,49 | 248,30K |
| 2026-07-20 | $156,94 | -0,53 % | $159,35 | $161,02 | $155,13 | 202,30K |
| 2026-07-17 | $157,78 | -1,64 % | $156,06 | $159,96 | $155,77 | 196,90K |
| 2026-07-16 | $160,41 | -1,44 % | $160,47 | $162,84 | $158,06 | 147,70K |
| 2026-07-15 | $162,75 | +0,99 % | $160,35 | $164,27 | $158,69 | 301,20K |
| 2026-07-14 | $161,16 | +1,82 % | $163,34 | $166,20 | $160,68 | 250,90K |
| 2026-07-13 | $158,28 | -1,01 % | $158,80 | $161,66 | $156,77 | 231,70K |
| 2026-07-10 | $159,89 | -1,88 % | $161,41 | $163,79 | $157,64 | 256,90K |
| 2026-07-09 | $162,96 | -3,51 % | $165,74 | $166,30 | $162,08 | 267,00K |
| 2026-07-08 | $168,89 | -1,14 % | $169,19 | $173,25 | $165,16 | 259,70K |
| 2026-07-07 | $170,83 | -4,53 % | $175,77 | $177,46 | $168,26 | 271,70K |
| 2026-07-06 | $178,93 | +1,51 % | $178,41 | $182,69 | $177,31 | 193,60K |
| 2026-07-02 | $176,27 | -4,58 % | $186,24 | $189,57 | $169,19 | 306,70K |
| 2026-07-01 | $184,74 | -5,57 % | $192,57 | $192,66 | $182,94 | 259,20K |
| 2026-06-30 | $195,63 | +4,53 % | $192,54 | $195,96 | $190,63 | 309,10K |
| 2026-06-29 | $187,16 | -0,01 % | $184,03 | $188,15 | $181,69 | 283,50K |
| 2026-06-26 | $187,17 | +2,99 % | $177,89 | $187,93 | $177,11 | 1,27M |
| 2026-06-25 | $181,73 | +3,92 % | $178,82 | $182,26 | $173,17 | 474,60K |
| 2026-06-24 | $174,87 | -2,37 % | $176,33 | $177,67 | $170,32 | 400,00K |
| 2026-06-23 | $179,11 | -3,20 % | $177,84 | $182,08 | $176,00 | 202,10K |
| 2026-06-22 | $185,03 | +1,25 % | $183,01 | $185,36 | $181,15 | 213,20K |
| 2026-06-18 | $182,75 | +1,28 % | $181,16 | $183,70 | $176,79 | 383,40K |
| 2026-06-17 | $180,44 | -0,70 % | $180,28 | $184,65 | $176,75 | 240,00K |
| 2026-06-16 | $181,72 | -0,75 % | $184,50 | $186,00 | $180,51 | 180,30K |
| 2026-06-15 | $183,10 | -3,95 % | $193,32 | $195,22 | $180,84 | 274,30K |
| 2026-06-12 | $190,63 | +1,56 % | $190,28 | $192,52 | $188,67 | 141,20K |
| 2026-06-11 | $187,70 | +7,36 % | $178,75 | $187,76 | $176,35 | 304,70K |
| 2026-06-10 | $174,84 | -3,01 % | $179,04 | $182,00 | $173,25 | 230,80K |
| 2026-06-09 | $180,26 | +1,18 % | $181,72 | $184,65 | $172,51 | 168,00K |
| 2026-06-08 | $178,16 | +0,71 % | $181,86 | $182,00 | $175,21 | 198,20K |
| 2026-06-05 | $176,90 | -5,33 % | $181,26 | $182,98 | $175,70 | 175,90K |
| 2026-06-04 | $186,85 | +0,28 % | $183,61 | $189,79 | $182,20 | 236,50K |
| 2026-06-03 | $186,33 | -2,11 % | $190,15 | $190,43 | $185,00 | 202,30K |
| 2026-06-02 | $190,34 | +3,78 % | $185,49 | $194,43 | $181,49 | 205,90K |
| 2026-06-01 | $183,41 | +0,75 % | $181,95 | $187,42 | $180,25 | 207,00K |
| 2026-05-29 | $182,04 | -1,04 % | $183,96 | $185,42 | $180,42 | 344,80K |
| 2026-05-28 | $183,96 | -1,64 % | $187,03 | $189,86 | $183,45 | 305,40K |
| 2026-05-27 | $187,03 | +0,80 % | $183,96 | $187,27 | $179,38 | 205,70K |
| 2026-05-26 | $185,55 | +5,74 % | $178,62 | $186,36 | $178,62 | 227,80K |