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 | $139,49 | +0,95 % | $140,01 | $146,00 | $137,27 | 580,50K |
| 2026-09-29 | $138,18 | -1,56 % | $143,13 | $143,13 | $137,24 | 569,30K |
| 2026-09-28 | $140,37 | -4,56 % | $143,69 | $144,80 | $140,11 | 581,20K |
| 2026-09-25 | $147,07 | -0,17 % | $148,27 | $150,17 | $146,78 |
| 393,40K |
| 2026-09-24 | $147,32 | -2,64 % | $148,75 | $150,00 | $144,90 | 536,90K |
| 2026-09-23 | $151,31 | -4,13 % | $156,00 | $156,00 | $150,40 | 525,80K |
| 2026-09-22 | $157,83 | +1,92 % | $154,00 | $158,89 | $151,00 | 644,60K |
| 2026-09-21 | $154,85 | +6,62 % | $149,56 | $158,08 | $148,53 | 873,70K |
| 2026-09-18 | $145,23 | -3,08 % | $150,70 | $152,21 | $143,98 | 1,53M |
| 2026-09-17 | $149,85 | +7,80 % | $143,25 | $151,73 | $141,20 | 841,00K |
| 2026-09-16 | $139,01 | -2,19 % | $144,50 | $145,00 | $135,85 | 993,30K |
| 2026-09-15 | $142,12 | -2,82 % | $146,12 | $147,58 | $140,35 | 839,30K |
| 2026-09-14 | $146,25 | -3,98 % | $150,00 | $150,98 | $146,08 | 900,60K |
| 2026-09-11 | $152,31 | -8,18 % | $165,01 | $167,49 | $152,12 | 1,10M |
| 2026-09-10 | $165,87 | -8,61 % | $174,98 | $176,13 | $165,50 | 995,90K |
| 2026-09-09 | $181,49 | -2,18 % | $187,19 | $189,58 | $180,01 | 513,70K |
| 2026-09-08 | $185,53 | +6,69 % | $176,49 | $191,21 | $175,01 | 734,10K |
| 2026-09-04 | $173,89 | +2,01 % | $172,15 | $175,90 | $168,80 | 1,00M |
| 2026-09-03 | $170,46 | -0,60 % | $170,50 | $175,60 | $168,81 | 431,10K |
| 2026-09-02 | $171,49 | +1,89 % | $168,09 | $174,17 | $165,98 | 608,30K |
| 2026-09-01 | $168,31 | -1,80 % | $166,87 | $168,80 | $163,03 | 621,10K |
| 2026-08-31 | $171,40 | -2,49 % | $174,28 | $178,15 | $171,37 | 530,30K |
| 2026-08-28 | $175,78 | -9,75 % | $193,42 | $195,31 | $173,40 | 815,80K |
| 2026-08-27 | $194,78 | +3,81 % | $191,00 | $196,88 | $185,51 | 500,10K |
| 2026-08-26 | $187,63 | -2,98 % | $193,12 | $208,57 | $185,27 | 959,60K |
| 2026-08-25 | $193,39 | +9,17 % | $175,70 | $193,79 | $174,07 | 697,00K |
| 2026-08-24 | $177,14 | -4,90 % | $183,80 | $185,67 | $173,67 | 539,90K |
| 2026-08-21 | $186,26 | +5,75 % | $178,40 | $187,84 | $178,00 | 458,20K |
| 2026-08-20 | $176,13 | -4,11 % | $180,69 | $183,13 | $172,27 | 425,20K |
| 2026-08-19 | $183,68 | +4,54 % | $176,86 | $185,63 | $174,01 | 528,20K |
| 2026-08-18 | $175,70 | -4,57 % | $177,85 | $183,38 | $174,16 | 449,30K |
| 2026-08-17 | $184,12 | -3,17 % | $189,00 | $189,99 | $182,45 | 456,90K |
| 2026-08-14 | $190,15 | -0,87 % | $192,00 | $197,91 | $189,41 | 438,10K |
| 2026-08-13 | $191,82 | +3,65 % | $184,98 | $193,43 | $183,23 | 809,00K |
| 2026-08-12 | $185,06 | -2,18 % | $195,98 | $195,98 | $184,10 | 347,40K |
| 2026-08-11 | $189,19 | -0,08 % | $191,61 | $196,00 | $184,81 | 319,60K |
| 2026-08-10 | $189,34 | -1,06 % | $190,99 | $194,10 | $187,82 | 434,90K |
| 2026-08-07 | $191,37 | +7,49 % | $183,18 | $191,70 | $176,96 | 624,00K |
| 2026-08-06 | $178,03 | -5,12 % | $202,00 | $203,18 | $176,00 | 1,03M |
| 2026-08-05 | $187,63 | -0,85 % | $188,75 | $191,00 | $184,52 | 581,60K |
| 2026-08-04 | $189,24 | +2,42 % | $190,00 | $192,88 | $185,01 | 539,30K |
| 2026-08-03 | $184,76 | +4,43 % | $176,00 | $187,43 | $172,97 | 838,60K |
| 2026-07-31 | $176,93 | +0,10 % | $179,49 | $181,83 | $173,50 | 629,10K |
| 2026-07-30 | $176,75 | +10,68 % | $164,18 | $177,60 | $162,14 | 703,60K |
| 2026-07-29 | $159,69 | -5,87 % | $165,01 | $168,47 | $158,13 | 768,10K |
| 2026-07-28 | $169,65 | -3,60 % | $168,00 | $170,00 | $157,89 | 790,80K |
| 2026-07-27 | $175,98 | +7,38 % | $165,45 | $176,84 | $165,36 | 681,00K |
| 2026-07-24 | $163,89 | -4,03 % | $170,59 | $171,58 | $163,25 | 676,30K |
| 2026-07-23 | $170,78 | -2,01 % | $170,00 | $173,11 | $166,18 | 626,40K |
| 2026-07-22 | $174,28 | +1,78 % | $170,00 | $178,42 | $170,00 | 643,90K |
| 2026-07-21 | $171,24 | +9,50 % | $159,00 | $171,44 | $157,14 | 735,60K |
| 2026-07-20 | $156,39 | +0,22 % | $156,18 | $158,99 | $154,00 | 831,40K |
| 2026-07-17 | $156,05 | +6,11 % | $144,02 | $158,05 | $142,13 | 942,40K |
| 2026-07-16 | $147,07 | -6,05 % | $152,50 | $152,50 | $145,18 | 900,70K |
| 2026-07-15 | $156,54 | -1,78 % | $159,63 | $161,21 | $149,27 | 756,40K |
| 2026-07-14 | $159,38 | +2,13 % | $163,25 | $165,50 | $156,86 | 640,60K |
| 2026-07-13 | $156,05 | -8,77 % | $167,00 | $170,00 | $156,05 | 3,06M |
| 2026-07-10 | $171,05 | -1,45 % | $175,90 | $177,32 | $170,20 | 638,90K |
| 2026-07-09 | $173,56 | +4,26 % | $168,97 | $174,92 | $166,23 | 591,10K |
| 2026-07-08 | $166,47 | +0,50 % | $162,83 | $170,00 | $161,75 | 615,60K |
| 2026-07-07 | $165,64 | -4,93 % | $170,56 | $174,35 | $161,61 | 884,30K |
| 2026-07-06 | $174,23 | +7,46 % | $167,98 | $179,82 | $165,87 | 904,90K |
| 2026-07-02 | $162,13 | -2,53 % | $171,00 | $177,98 | $158,36 | 642,90K |
| 2026-07-01 | $166,34 | -0,91 % | $167,87 | $174,10 | $165,00 | 683,70K |
| 2026-06-30 | $167,87 | +4,76 % | $160,35 | $168,39 | $156,35 | 563,50K |
| 2026-06-29 | $160,25 | -3,18 % | $165,46 | $167,00 | $157,67 | 658,00K |
| 2026-06-26 | $165,52 | -2,85 % | $166,62 | $169,91 | $163,52 | 1,07M |
| 2026-06-25 | $170,38 | -0,44 % | $172,50 | $176,59 | $165,50 | 855,60K |
| 2026-06-24 | $171,13 | -3,59 % | $173,50 | $178,17 | $166,50 | 653,00K |
| 2026-06-23 | $177,50 | -3,36 % | $174,50 | $192,00 | $172,88 | 945,70K |
| 2026-06-22 | $183,68 | -4,03 % | $182,11 | $187,94 | $176,37 | 941,30K |
| 2026-06-18 | $191,39 | +12,38 % | $181,51 | $192,36 | $177,37 | 2,16M |
| 2026-06-17 | $170,31 | +2,92 % | $165,86 | $177,44 | $165,48 | 781,80K |
| 2026-06-16 | $165,47 | -6,33 % | $170,71 | $179,03 | $165,33 | 746,00K |
| 2026-06-15 | $176,65 | +8,65 % | $170,58 | $179,70 | $170,58 | 928,70K |
| 2026-06-12 | $162,58 | +2,46 % | $159,16 | $165,14 | $158,16 | 464,70K |
| 2026-06-11 | $158,68 | +8,23 % | $149,49 | $160,16 | $147,60 | 840,00K |
| 2026-06-10 | $146,61 | -6,03 % | $153,82 | $156,29 | $144,65 | 897,70K |
| 2026-06-09 | $156,02 | -4,71 % | $163,47 | $165,81 | $146,90 | 1,19M |
| 2026-06-08 | $163,74 | +1,21 % | $167,07 | $167,14 | $162,02 | 663,10K |
| 2026-06-05 | $161,78 | -13,34 % | $182,83 | $182,89 | $158,01 | 1,48M |
| 2026-06-04 | $186,69 | +2,76 % | $181,92 | $187,43 | $178,28 | 549,70K |
| 2026-06-03 | $181,67 | -8,77 % | $195,00 | $197,79 | $181,39 | 914,80K |
| 2026-06-02 | $199,13 | +5,36 % | $188,50 | $204,80 | $186,34 | 1,45M |
| 2026-06-01 | $189,00 | +3,58 % | $176,76 | $194,05 | $173,00 | 1,19M |
| 2026-05-29 | $182,47 | -1,61 % | $187,00 | $188,20 | $176,11 | 576,10K |
| 2026-05-28 | $185,46 | +2,96 % | $176,89 | $185,93 | $175,00 | 643,90K |
| 2026-05-27 | $180,13 | -1,76 % | $181,00 | $183,80 | $175,00 | 880,80K |
| 2026-05-26 | $183,36 | +2,23 % | $185,06 | $189,09 | $180,60 | 850,90K |
| 2026-05-22 | $179,36 | +1,25 % | $178,77 | $189,27 | $177,90 | 668,70K |