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 | $302,74 | -3,08 % | $309,82 | $312,05 | $301,48 | 374,00K |
| 2026-09-30 | $312,37 | +0,65 % | $310,52 | $317,23 | $306,95 | 505,90K |
| 2026-09-29 | $310,36 | -1,19 % | $313,63 | $317,10 | $304,36 | 431,00K |
| 2026-09-28 | $314,10 | +4,17 % | $299,78 | $314,94 | $299,70 | 239,60K |
| 2026-09-25 | $301,52 | +0,83 % | $303,17 | $305,35 | $293,90 | 305,80K |
| 2026-09-24 | $299,04 | +0,21 % | $296,95 | $303,41 | $296,37 | 209,40K |
| 2026-09-23 | $298,41 | -0,03 % | $300,44 | $302,44 | $296,08 | 242,00K |
| 2026-09-22 | $298,50 | +2,91 % | $291,00 | $300,48 | $289,00 | 308,70K |
| 2026-09-21 | $290,07 | +2,32 % | $283,67 | $290,51 | $282,45 | 237,40K |
| 2026-09-18 | $283,49 | -0,43 % | $285,63 | $285,64 | $280,49 | 372,80K |
| 2026-09-17 | $284,70 | +3,45 % | $279,51 | $285,51 | $273,10 | 248,80K |
| 2026-09-16 | $275,20 | -0,64 % | $277,97 | $278,74 | $271,22 | 299,00K |
| 2026-09-15 | $276,98 | -1,31 % | $280,53 | $280,53 | $270,77 | 180,20K |
| 2026-09-14 | $280,65 | -1,34 % | $284,93 | $287,14 | $280,12 | 158,80K |
| 2026-09-11 | $284,47 | -1,65 % | $291,48 | $294,00 | $283,77 | 261,20K |
| 2026-09-10 | $289,25 | +0,42 % | $285,00 | $291,26 | $283,04 | 146,60K |
| 2026-09-09 | $288,05 | -0,27 % | $288,03 | $291,82 | $285,48 | 310,00K |
| 2026-09-08 | $288,83 | +1,13 % | $285,05 | $289,28 | $278,40 | 216,40K |
| 2026-09-04 | $285,60 | -1,43 % | $287,41 | $290,00 | $285,47 | 132,40K |
| 2026-09-03 | $289,74 | +0,98 % | $286,92 | $290,09 | $281,88 | 190,30K |
| 2026-09-02 | $286,92 | +0,93 % | $285,73 | $290,33 | $281,69 | 189,60K |
| 2026-09-01 | $284,27 | +0,06 % | $286,28 | $290,41 | $281,99 | 185,00K |
| 2026-08-31 | $284,10 | +1,29 % | $276,77 | $285,90 | $275,60 | 203,70K |
| 2026-08-28 | $280,49 | -1,42 % | $283,70 | $284,00 | $277,36 | 127,70K |
| 2026-08-27 | $284,52 | -1,16 % | $284,71 | $289,20 | $282,40 | 206,30K |
| 2026-08-26 | $287,85 | +2,18 % | $281,72 | $289,66 | $277,01 | 147,50K |
| 2026-08-25 | $281,72 | +0,55 % | $284,22 | $287,90 | $278,28 | 197,40K |
| 2026-08-24 | $280,18 | -2,13 % | $286,27 | $286,27 | $279,87 | 158,20K |
| 2026-08-21 | $286,29 | -0,38 % | $288,09 | $289,98 | $285,21 | 152,50K |
| 2026-08-20 | $287,39 | -1,14 % | $289,11 | $293,37 | $284,87 | 138,90K |
| 2026-08-19 | $290,71 | +1,08 % | $291,02 | $294,61 | $282,25 | 231,20K |
| 2026-08-18 | $287,59 | -1,43 % | $291,00 | $293,51 | $284,41 | 247,50K |
| 2026-08-17 | $291,77 | -0,96 % | $292,47 | $298,29 | $291,73 | 145,60K |
| 2026-08-14 | $294,60 | +2,00 % | $287,61 | $295,19 | $287,20 | 197,20K |
| 2026-08-13 | $288,82 | -1,52 % | $294,99 | $294,99 | $285,24 | 255,40K |
| 2026-08-12 | $293,27 | +1,57 % | $290,38 | $294,75 | $287,81 | 380,00K |
| 2026-08-11 | $288,75 | -2,35 % | $295,01 | $299,34 | $288,60 | 368,50K |
| 2026-08-10 | $295,70 | +0,87 % | $295,51 | $299,39 | $288,46 | 192,20K |
| 2026-08-07 | $293,15 | -2,33 % | $304,37 | $304,60 | $286,65 | 313,60K |
| 2026-08-06 | $300,14 | -0,80 % | $306,08 | $317,49 | $297,31 | 393,80K |
| 2026-08-05 | $302,57 | +0,59 % | $305,26 | $308,56 | $300,07 | 197,10K |
| 2026-08-04 | $300,79 | +3,00 % | $299,42 | $301,67 | $293,76 | 329,20K |
| 2026-08-03 | $292,04 | +1,56 % | $287,00 | $293,23 | $283,77 | 191,70K |
| 2026-07-31 | $287,54 | -2,95 % | $294,84 | $301,93 | $286,22 | 272,20K |
| 2026-07-30 | $296,29 | +2,87 % | $287,78 | $303,00 | $286,45 | 283,30K |
| 2026-07-29 | $288,01 | -2,79 % | $294,63 | $298,29 | $287,19 | 356,70K |
| 2026-07-28 | $296,28 | -0,41 % | $301,28 | $301,29 | $293,53 | 353,50K |
| 2026-07-27 | $297,50 | -1,01 % | $301,05 | $304,97 | $293,02 | 378,40K |
| 2026-07-24 | $300,53 | -0,54 % | $302,72 | $307,81 | $297,18 | 277,00K |
| 2026-07-23 | $302,15 | -0,69 % | $300,47 | $307,48 | $300,00 | 355,50K |
| 2026-07-22 | $304,26 | -0,40 % | $308,18 | $308,56 | $302,20 | 205,50K |
| 2026-07-21 | $305,47 | +3,90 % | $296,97 | $305,47 | $295,35 | 162,80K |
| 2026-07-20 | $293,99 | -3,10 % | $304,06 | $308,56 | $293,69 | 395,60K |
| 2026-07-17 | $303,39 | +2,34 % | $294,39 | $305,60 | $290,20 | 278,30K |
| 2026-07-16 | $296,45 | +0,06 % | $295,11 | $303,58 | $293,67 | 241,70K |
| 2026-07-15 | $296,26 | -1,56 % | $301,99 | $303,96 | $292,17 | 291,10K |
| 2026-07-14 | $300,97 | -2,68 % | $309,25 | $309,25 | $300,00 | 649,10K |
| 2026-07-13 | $309,25 | -2,21 % | $315,09 | $316,42 | $304,77 | 245,70K |
| 2026-07-10 | $316,24 | -1,97 % | $322,23 | $322,81 | $310,67 | 148,60K |
| 2026-07-09 | $322,61 | +2,45 % | $320,08 | $323,33 | $315,02 | 583,10K |
| 2026-07-08 | $314,88 | -1,42 % | $321,91 | $326,63 | $311,73 | 405,00K |
| 2026-07-07 | $319,43 | -0,31 % | $317,97 | $323,30 | $312,74 | 316,50K |
| 2026-07-06 | $320,42 | +0,27 % | $319,94 | $322,31 | $315,76 | 349,40K |
| 2026-07-02 | $319,55 | +2,42 % | $314,81 | $320,00 | $308,76 | 368,20K |
| 2026-07-01 | $312,01 | -1,29 % | $315,20 | $318,41 | $305,31 | 521,60K |
| 2026-06-30 | $316,09 | +0,65 % | $315,00 | $320,99 | $311,94 | 879,10K |
| 2026-06-29 | $314,04 | +3,44 % | $303,67 | $314,80 | $297,41 | 539,30K |
| 2026-06-26 | $303,59 | +2,59 % | $294,56 | $305,71 | $286,00 | 1,25M |
| 2026-06-25 | $295,92 | +3,86 % | $288,34 | $300,12 | $288,34 | 711,00K |
| 2026-06-24 | $284,91 | +1,96 % | $283,35 | $288,46 | $278,65 | 548,90K |
| 2026-06-23 | $279,44 | +6,59 % | $259,35 | $282,53 | $258,00 | 2,30M |
| 2026-06-22 | $262,17 | -4,62 % | $267,73 | $272,79 | $245,00 | 819,50K |
| 2026-06-18 | $274,88 | +4,46 % | $267,06 | $276,20 | $265,88 | 609,60K |
| 2026-06-17 | $263,14 | +3,09 % | $256,95 | $267,27 | $255,00 | 355,00K |
| 2026-06-16 | $255,25 | +0,79 % | $255,11 | $258,21 | $250,37 | 220,60K |
| 2026-06-15 | $253,25 | -0,90 % | $254,26 | $257,33 | $252,65 | 159,00K |
| 2026-06-12 | $255,54 | +0,38 % | $254,99 | $259,03 | $250,49 | 247,10K |
| 2026-06-11 | $254,57 | +2,55 % | $251,04 | $258,57 | $247,00 | 274,60K |
| 2026-06-10 | $248,24 | +2,04 % | $245,00 | $257,19 | $245,00 | 240,00K |
| 2026-06-09 | $243,28 | +2,33 % | $241,98 | $245,00 | $237,00 | 173,50K |
| 2026-06-08 | $237,75 | +0,32 % | $239,76 | $240,70 | $236,09 | 219,20K |
| 2026-06-05 | $237,00 | +0,46 % | $235,75 | $240,53 | $235,65 | 174,90K |
| 2026-06-04 | $235,91 | +0,64 % | $235,12 | $241,10 | $234,42 | 210,40K |
| 2026-06-03 | $234,40 | +0,70 % | $232,57 | $234,88 | $231,31 | 157,00K |
| 2026-06-02 | $232,76 | +1,30 % | $229,43 | $234,09 | $227,76 | 185,10K |
| 2026-06-01 | $229,78 | -0,94 % | $228,68 | $230,73 | $222,76 | 203,70K |
| 2026-05-29 | $231,96 | -1,15 % | $234,79 | $237,15 | $229,98 | 153,60K |
| 2026-05-28 | $234,66 | -0,52 % | $233,66 | $237,84 | $231,66 | 126,40K |
| 2026-05-27 | $235,89 | +0,24 % | $235,33 | $238,76 | $231,30 | 189,80K |
| 2026-05-26 | $235,33 | +2,62 % | $231,00 | $236,35 | $228,65 | 222,30K |