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 | $364,04 | +0,94 % | $362,00 | $366,77 | $359,75 | 964,50K |
| 2026-09-29 | $360,65 | +0,25 % | $363,00 | $364,95 | $356,60 | 883,30K |
| 2026-09-28 | $359,74 | -0,67 % | $361,09 | $364,19 | $355,33 | 862,60K |
| 2026-09-25 | $362,15 | +1,29 % | $361,96 | $366,88 | $358,70 | 1,22M |
| 2026-09-24 | $357,54 | +1,18 % | $346,50 | $358,74 | $343,78 | 845,00K |
| 2026-09-23 | $353,36 | +1,74 % | $347,19 | $353,67 | $340,87 | 1,42M |
| 2026-09-22 | $347,32 | +1,55 % | $339,89 | $348,60 | $338,98 | 887,40K |
| 2026-09-21 | $342,03 | +2,10 % | $341,63 | $342,97 | $335,42 | 764,40K |
| 2026-09-18 | $335,00 | +1,07 % | $334,25 | $336,60 | $331,76 | 1,71M |
| 2026-09-17 | $331,44 | +2,92 % | $330,78 | $337,89 | $327,97 | 1,09M |
| 2026-09-16 | $322,04 | +2,77 % | $318,02 | $324,55 | $316,45 | 1,80M |
| 2026-09-15 | $313,36 | -0,51 % | $316,55 | $319,45 | $311,43 | 1,39M |
| 2026-09-14 | $314,96 | -6,99 % | $325,00 | $326,49 | $314,08 | 1,14M |
| 2026-09-11 | $338,64 | +3,99 % | $332,16 | $339,18 | $331,51 | 522,40K |
| 2026-09-10 | $325,65 | -1,62 % | $327,76 | $330,65 | $325,31 | 697,30K |
| 2026-09-09 | $331,01 | -0,72 % | $331,22 | $337,53 | $328,56 | 748,80K |
| 2026-09-08 | $333,42 | +1,90 % | $330,00 | $333,82 | $325,75 | 1,02M |
| 2026-09-04 | $327,21 | +1,42 % | $326,10 | $329,80 | $324,20 | 605,80K |
| 2026-09-03 | $322,62 | +0,32 % | $319,09 | $324,13 | $312,00 | 759,70K |
| 2026-09-02 | $321,58 | +0,72 % | $318,04 | $321,96 | $313,96 | 685,70K |
| 2026-09-01 | $319,27 | -1,06 % | $321,47 | $322,00 | $316,20 | 831,80K |
| 2026-08-31 | $322,70 | +0,85 % | $322,49 | $325,00 | $319,17 | 1,49M |
| 2026-08-28 | $319,97 | -1,80 % | $324,41 | $325,86 | $318,05 | 2,20M |
| 2026-08-27 | $325,82 | +1,23 % | $323,82 | $327,49 | $319,41 | 1,33M |
| 2026-08-26 | $321,87 | +0,55 % | $323,13 | $327,07 | $321,03 | 1,14M |
| 2026-08-25 | $320,12 | +3,05 % | $318,22 | $320,73 | $313,86 | 1,61M |
| 2026-08-24 | $310,66 | -1,73 % | $311,09 | $313,82 | $306,85 | 1,04M |
| 2026-08-21 | $316,13 | -0,12 % | $319,22 | $322,73 | $310,27 | 1,20M |
| 2026-08-20 | $316,51 | -0,92 % | $314,66 | $322,69 | $313,20 | 1,91M |
| 2026-08-19 | $319,45 | -6,32 % | $349,00 | $352,00 | $314,52 | 3,88M |
| 2026-08-18 | $341,00 | -5,58 % | $350,00 | $350,89 | $332,64 | 3,53M |
| 2026-08-17 | $361,15 | +0,93 % | $360,00 | $366,41 | $358,01 | 1,82M |
| 2026-08-14 | $357,82 | +1,12 % | $354,06 | $361,09 | $350,10 | 926,80K |
| 2026-08-13 | $353,85 | -0,18 % | $352,50 | $357,68 | $351,02 | 844,90K |
| 2026-08-12 | $354,50 | +3,14 % | $352,00 | $357,34 | $351,14 | 896,50K |
| 2026-08-11 | $343,70 | +2,47 % | $339,20 | $345,43 | $336,74 | 796,90K |
| 2026-08-10 | $335,41 | -1,63 % | $344,77 | $344,98 | $335,40 | 848,50K |
| 2026-08-07 | $340,97 | +1,19 % | $339,50 | $344,92 | $335,48 | 852,10K |
| 2026-08-06 | $336,96 | +0,28 % | $333,10 | $344,52 | $330,11 | 918,50K |
| 2026-08-05 | $336,02 | -1,53 % | $338,40 | $343,20 | $335,67 | 932,80K |
| 2026-08-04 | $341,24 | +6,01 % | $335,00 | $343,87 | $331,76 | 1,53M |
| 2026-08-03 | $321,89 | +0,88 % | $317,13 | $324,32 | $311,80 | 831,30K |
| 2026-07-31 | $319,08 | +2,04 % | $322,40 | $329,99 | $317,27 | 1,15M |
| 2026-07-30 | $312,69 | +5,38 % | $306,50 | $314,42 | $305,50 | 1,28M |
| 2026-07-29 | $296,72 | -2,77 % | $303,41 | $307,81 | $293,55 | 1,21M |
| 2026-07-28 | $305,17 | -2,71 % | $309,07 | $309,99 | $295,60 | 1,51M |
| 2026-07-27 | $313,68 | -1,57 % | $321,25 | $321,81 | $305,77 | 1,13M |
| 2026-07-24 | $318,67 | -1,99 % | $323,63 | $324,70 | $315,32 | 1,18M |
| 2026-07-23 | $325,13 | -0,73 % | $325,09 | $332,78 | $324,62 | 1,12M |
| 2026-07-22 | $327,53 | -0,18 % | $323,11 | $331,61 | $323,11 | 854,80K |
| 2026-07-21 | $328,11 | +4,45 % | $325,80 | $329,53 | $319,09 | 1,31M |
| 2026-07-20 | $314,13 | -0,56 % | $318,43 | $322,42 | $313,20 | 1,02M |
| 2026-07-17 | $315,90 | +1,00 % | $307,23 | $318,43 | $300,87 | 1,74M |
| 2026-07-16 | $312,76 | -3,08 % | $316,30 | $320,38 | $310,30 | 1,49M |
| 2026-07-15 | $322,71 | -0,93 % | $330,65 | $331,99 | $316,11 | 1,42M |
| 2026-07-14 | $325,73 | +1,53 % | $328,19 | $330,43 | $322,57 | 1,24M |
| 2026-07-13 | $320,83 | -0,38 % | $325,76 | $332,35 | $318,52 | 1,40M |
| 2026-07-10 | $322,05 | -0,04 % | $320,42 | $324,05 | $318,10 | 937,10K |
| 2026-07-09 | $322,17 | +1,55 % | $326,02 | $329,73 | $321,30 | 1,52M |
| 2026-07-08 | $317,24 | +2,63 % | $307,96 | $317,56 | $305,42 | 1,14M |
| 2026-07-07 | $309,12 | -3,32 % | $313,68 | $313,86 | $306,01 | 1,61M |
| 2026-07-06 | $319,73 | +1,87 % | $317,23 | $328,58 | $316,57 | 1,15M |
| 2026-07-02 | $313,86 | -6,48 % | $331,59 | $333,35 | $311,32 | 1,99M |
| 2026-07-01 | $335,60 | -4,13 % | $342,14 | $345,20 | $334,11 | 1,32M |
| 2026-06-30 | $350,07 | +2,92 % | $340,87 | $354,99 | $340,28 | 1,59M |
| 2026-06-29 | $340,13 | +3,49 % | $330,05 | $342,76 | $327,04 | 2,15M |
| 2026-06-26 | $328,66 | -8,72 % | $354,44 | $354,44 | $328,66 | 5,53M |
| 2026-06-25 | $360,06 | +2,49 % | $362,67 | $368,99 | $355,34 | 1,14M |
| 2026-06-24 | $351,30 | -0,36 % | $350,00 | $359,08 | $348,00 | 1,22M |
| 2026-06-23 | $352,58 | -5,56 % | $359,07 | $359,66 | $351,80 | 1,21M |
| 2026-06-22 | $373,34 | +2,66 % | $370,94 | $374,96 | $367,57 | 1,49M |
| 2026-06-18 | $363,67 | +3,70 % | $359,45 | $367,17 | $357,71 | 2,73M |
| 2026-06-17 | $350,70 | +0,12 % | $354,43 | $357,61 | $347,28 | 843,50K |
| 2026-06-16 | $350,29 | -1,86 % | $359,03 | $364,00 | $350,11 | 1,31M |
| 2026-06-15 | $356,94 | +1,79 % | $359,55 | $360,94 | $351,82 | 946,20K |
| 2026-06-12 | $350,67 | +3,13 % | $343,09 | $352,20 | $339,40 | 1,31M |
| 2026-06-11 | $340,03 | +4,95 % | $330,97 | $340,13 | $328,72 | 1,36M |
| 2026-06-10 | $324,00 | -2,24 % | $330,60 | $336,87 | $323,19 | 1,19M |
| 2026-06-09 | $331,43 | -0,05 % | $337,96 | $341,00 | $315,01 | 1,46M |
| 2026-06-08 | $331,60 | +0,54 % | $336,41 | $336,41 | $327,08 | 1,76M |
| 2026-06-05 | $329,83 | -3,87 % | $335,52 | $338,89 | $327,98 | 1,25M |
| 2026-06-04 | $343,11 | -2,10 % | $344,23 | $345,45 | $336,08 | 1,09M |
| 2026-06-03 | $350,48 | +1,13 % | $347,97 | $355,49 | $344,98 | 1,47M |
| 2026-06-02 | $346,57 | +5,02 % | $334,84 | $349,00 | $333,48 | 1,93M |
| 2026-06-01 | $330,00 | -2,46 % | $332,73 | $335,00 | $326,11 | 2,40M |
| 2026-05-29 | $338,33 | -0,24 % | $339,26 | $341,00 | $329,18 | 3,02M |
| 2026-05-28 | $339,13 | -2,45 % | $348,94 | $348,94 | $336,00 | 1,78M |
| 2026-05-27 | $347,65 | -2,27 % | $357,92 | $359,05 | $342,84 | 1,28M |
| 2026-05-26 | $355,74 | +2,65 % | $350,20 | $355,74 | $344,82 | 2,22M |
| 2026-05-22 | $346,56 | +2,67 % | $342,87 | $346,85 | $334,50 | 1,63M |