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 | $328,51 | +1,44 % | $324,65 | $330,50 | $322,06 | 7,69M |
| 2026-09-29 | $323,86 | +2,99 % | $323,63 | $328,32 | $319,15 | 7,96M |
| 2026-09-28 | $314,47 | -0,23 % | $313,88 | $316,31 | $305,50 | 9,18M |
| 2026-09-25 | $315,21 | +2,62 % | $309,18 | $317,13 | $307,50 | 8,14M |
| 2026-09-24 | $307,16 | -0,04 % | $301,86 | $307,22 | $298,86 | 7,90M |
| 2026-09-23 | $307,28 | -1,18 % | $307,50 | $309,75 | $298,56 | 9,64M |
| 2026-09-22 | $310,96 | +2,87 % | $296,82 | $311,39 | $296,08 | 9,29M |
| 2026-09-21 | $302,28 | +4,92 % | $292,49 | $305,69 | $290,04 | 11,34M |
| 2026-09-18 | $288,11 | +6,98 % | $274,41 | $288,27 | $272,64 | 19,64M |
| 2026-09-17 | $269,31 | +0,03 % | $280,46 | $281,40 | $266,90 | 11,27M |
| 2026-09-16 | $269,23 | -0,61 % | $277,13 | $277,78 | $265,75 | 7,60M |
| 2026-09-15 | $270,87 | -0,96 % | $278,61 | $278,61 | $265,37 | 8,93M |
| 2026-09-14 | $273,49 | -8,29 % | $275,00 | $280,20 | $273,24 | 13,68M |
| 2026-09-11 | $298,22 | +0,07 % | $303,45 | $303,69 | $294,54 | 9,36M |
| 2026-09-10 | $298,01 | -5,65 % | $302,15 | $307,03 | $297,01 | 10,60M |
| 2026-09-09 | $315,84 | -1,43 % | $319,26 | $322,21 | $312,76 | 5,58M |
| 2026-09-08 | $320,42 | +4,15 % | $314,49 | $321,77 | $312,03 | 8,94M |
| 2026-09-04 | $307,65 | +5,12 % | $303,47 | $310,30 | $297,38 | 8,36M |
| 2026-09-03 | $292,66 | +1,51 % | $283,73 | $292,78 | $278,04 | 7,21M |
| 2026-09-02 | $288,32 | -0,65 % | $291,50 | $292,19 | $284,40 | 4,84M |
| 2026-09-01 | $290,20 | -3,74 % | $294,56 | $296,34 | $286,59 | 8,25M |
| 2026-08-31 | $301,49 | -0,14 % | $303,19 | $303,40 | $298,77 | 6,95M |
| 2026-08-28 | $301,90 | -5,24 % | $318,03 | $318,29 | $301,05 | 8,06M |
| 2026-08-27 | $318,58 | +1,82 % | $318,88 | $321,41 | $310,44 | 6,56M |
| 2026-08-26 | $312,88 | -0,57 % | $314,61 | $315,72 | $308,05 | 4,11M |
| 2026-08-25 | $314,66 | +1,45 % | $316,20 | $318,61 | $307,86 | 5,02M |
| 2026-08-24 | $310,17 | -1,22 % | $307,94 | $311,44 | $297,78 | 8,61M |
| 2026-08-21 | $314,00 | +1,12 % | $317,86 | $319,10 | $303,85 | 5,94M |
| 2026-08-20 | $310,53 | +1,09 % | $305,23 | $312,54 | $302,95 | 6,80M |
| 2026-08-19 | $307,17 | -6,33 % | $328,52 | $328,57 | $305,08 | 10,86M |
| 2026-08-18 | $327,92 | -4,63 % | $324,18 | $329,07 | $317,41 | 10,21M |
| 2026-08-17 | $343,84 | +3,45 % | $337,87 | $345,28 | $333,40 | 8,51M |
| 2026-08-14 | $332,36 | -1,38 % | $332,36 | $342,00 | $326,56 | 7,42M |
| 2026-08-13 | $337,01 | +3,34 % | $327,62 | $345,12 | $324,01 | 8,90M |
| 2026-08-12 | $326,11 | +4,72 % | $326,84 | $329,49 | $323,50 | 8,08M |
| 2026-08-11 | $311,41 | +1,64 % | $315,03 | $316,86 | $309,35 | 7,67M |
| 2026-08-10 | $306,40 | -1,59 % | $319,50 | $319,99 | $305,50 | 7,02M |
| 2026-08-07 | $311,35 | +1,82 % | $311,87 | $315,59 | $303,83 | 6,71M |
| 2026-08-06 | $305,77 | -0,54 % | $300,00 | $314,16 | $293,65 | 7,43M |
| 2026-08-05 | $307,42 | -3,25 % | $318,54 | $323,64 | $305,36 | 9,30M |
| 2026-08-04 | $317,74 | +7,85 % | $308,83 | $320,25 | $306,16 | 15,80M |
| 2026-08-03 | $294,61 | +0,54 % | $283,34 | $295,93 | $276,84 | 10,01M |
| 2026-07-31 | $293,02 | -1,58 % | $315,37 | $318,40 | $292,93 | 12,56M |
| 2026-07-30 | $297,72 | +17,98 % | $318,29 | $319,50 | $294,25 | 22,09M |
| 2026-07-29 | $252,35 | -6,40 % | $264,51 | $273,46 | $250,50 | 16,10M |
| 2026-07-28 | $269,61 | -7,54 % | $275,17 | $277,30 | $258,53 | 16,10M |
| 2026-07-27 | $291,61 | -4,46 % | $306,31 | $309,50 | $278,45 | 14,12M |
| 2026-07-24 | $305,21 | -4,56 % | $312,62 | $319,70 | $301,68 | 9,28M |
| 2026-07-23 | $319,78 | +0,15 % | $315,50 | $325,88 | $314,35 | 8,11M |
| 2026-07-22 | $319,29 | -0,84 % | $310,55 | $322,25 | $310,55 | 6,34M |
| 2026-07-21 | $322,00 | +4,97 % | $328,13 | $328,14 | $313,29 | 11,94M |
| 2026-07-20 | $306,76 | -2,09 % | $321,15 | $324,45 | $305,26 | 8,07M |
| 2026-07-17 | $313,30 | -2,39 % | $303,83 | $322,07 | $298,65 | 12,81M |
| 2026-07-16 | $320,96 | -4,31 % | $324,99 | $336,68 | $315,16 | 10,64M |
| 2026-07-15 | $335,43 | -3,08 % | $357,25 | $357,25 | $319,79 | 10,26M |
| 2026-07-14 | $346,10 | +4,90 % | $354,66 | $354,66 | $338,88 | 10,70M |
| 2026-07-13 | $329,92 | -5,83 % | $335,00 | $337,98 | $326,90 | 9,77M |
| 2026-07-10 | $350,33 | -0,80 % | $341,36 | $354,73 | $338,13 | 6,89M |
| 2026-07-09 | $353,17 | +6,01 % | $365,13 | $369,95 | $350,06 | 12,12M |
| 2026-07-08 | $333,15 | +2,15 % | $325,47 | $337,50 | $322,72 | 8,03M |
| 2026-07-07 | $326,13 | -6,87 % | $322,41 | $330,75 | $313,10 | 15,53M |
| 2026-07-06 | $350,20 | -0,34 % | $365,34 | $366,08 | $348,27 | 13,58M |
| 2026-07-02 | $351,41 | -10,19 % | $391,06 | $392,50 | $342,48 | 18,95M |
| 2026-07-01 | $391,26 | -9,71 % | $404,97 | $415,49 | $381,00 | 18,70M |
| 2026-06-30 | $433,33 | +5,46 % | $416,29 | $438,50 | $414,01 | 16,89M |
| 2026-06-29 | $410,91 | +8,39 % | $383,01 | $414,98 | $379,10 | 14,05M |
| 2026-06-26 | $379,09 | -5,66 % | $385,50 | $389,88 | $374,31 | 19,73M |
| 2026-06-25 | $401,82 | +7,21 % | $407,99 | $407,99 | $372,30 | 16,82M |
| 2026-06-24 | $374,80 | +0,93 % | $366,87 | $376,98 | $361,41 | 12,02M |
| 2026-06-23 | $371,33 | -9,33 % | $369,71 | $377,10 | $365,26 | 16,07M |
| 2026-06-22 | $409,54 | +5,27 % | $398,39 | $409,75 | $392,08 | 14,64M |
| 2026-06-18 | $389,04 | +3,97 % | $397,22 | $401,00 | $386,90 | 22,69M |
| 2026-06-17 | $374,18 | +1,31 % | $382,00 | $397,63 | $373,24 | 10,90M |
| 2026-06-16 | $369,34 | -5,03 % | $385,14 | $393,00 | $368,77 | 12,05M |
| 2026-06-15 | $388,92 | +6,03 % | $385,99 | $393,07 | $382,39 | 13,46M |
| 2026-06-12 | $366,81 | +1,18 % | $359,39 | $373,82 | $354,89 | 9,25M |
| 2026-06-11 | $362,52 | +12,65 % | $336,64 | $364,81 | $336,20 | 14,98M |
| 2026-06-10 | $321,80 | -1,64 % | $323,29 | $348,16 | $318,95 | 14,09M |
| 2026-06-09 | $327,16 | +0,84 % | $335,50 | $349,09 | $306,01 | 14,47M |
| 2026-06-08 | $324,45 | +6,98 % | $318,55 | $330,68 | $315,00 | 11,47M |
| 2026-06-05 | $303,28 | -9,85 % | $320,37 | $323,42 | $302,74 | 13,31M |
| 2026-06-04 | $336,41 | -2,12 % | $329,75 | $342,37 | $324,71 | 8,28M |
| 2026-06-03 | $343,71 | +2,78 % | $335,05 | $346,19 | $332,13 | 8,63M |
| 2026-06-02 | $334,41 | +5,45 % | $324,42 | $335,55 | $320,86 | 8,63M |
| 2026-06-01 | $317,12 | -0,33 % | $309,27 | $320,83 | $307,04 | 8,05M |
| 2026-05-29 | $318,18 | +0,06 % | $322,00 | $324,25 | $316,81 | 10,87M |
| 2026-05-28 | $318,00 | -0,29 % | $317,45 | $322,64 | $308,74 | 8,40M |
| 2026-05-27 | $318,93 | -1,16 % | $331,67 | $333,33 | $314,28 | 8,82M |
| 2026-05-26 | $322,68 | +5,68 % | $314,77 | $323,98 | $309,65 | 9,76M |
| 2026-05-22 | $305,35 | +1,03 % | $305,73 | $309,98 | $303,18 | 7,85M |