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 | $348,61 | +3,39 % | $341,00 | $370,43 | $339,93 | 6,25M |
| 2026-09-29 | $337,19 | +0,75 % | $335,14 | $349,00 | $321,00 | 9,35M |
| 2026-09-28 | $334,68 | -18,46 % | $311,35 | $344,30 | $300,00 | 17,86M |
| 2026-09-25 | $410,44 | -2,60 % | $417,60 | $432,86 | $409,18 | 1,38M |
| 2026-09-24 | $421,40 | -1,62 % | $423,04 | $427,00 | $416,39 | 1,20M |
| 2026-09-23 | $428,36 | +0,16 % | $429,34 | $438,28 | $424,14 | 1,19M |
| 2026-09-22 | $427,69 | +5,01 % | $409,31 | $439,75 | $406,66 | 2,11M |
| 2026-09-21 | $407,30 | +6,19 % | $386,95 | $407,61 | $379,00 | 1,25M |
| 2026-09-18 | $383,56 | -2,51 % | $396,46 | $397,39 | $381,48 | 1,29M |
| 2026-09-17 | $393,42 | +4,54 % | $375,92 | $403,00 | $372,00 | 1,54M |
| 2026-09-16 | $376,34 | -0,35 % | $372,81 | $386,98 | $372,81 | 1,42M |
| 2026-09-15 | $377,67 | -1,21 % | $372,74 | $388,05 | $371,72 | 1,01M |
| 2026-09-14 | $382,29 | +5,54 % | $367,69 | $385,97 | $360,00 | 1,87M |
| 2026-09-11 | $362,21 | -3,12 % | $373,43 | $374,91 | $361,21 | 937,10K |
| 2026-09-10 | $373,87 | +4,32 % | $360,42 | $378,21 | $356,01 | 1,64M |
| 2026-09-09 | $358,38 | +0,67 % | $359,97 | $365,49 | $354,19 | 2,38M |
| 2026-09-08 | $356,00 | -3,46 % | $360,75 | $364,17 | $354,11 | 2,49M |
| 2026-09-04 | $368,74 | -4,09 % | $378,34 | $381,25 | $365,90 | 2,07M |
| 2026-09-03 | $384,45 | +2,41 % | $378,76 | $391,61 | $375,50 | 2,66M |
| 2026-09-02 | $375,40 | -13,54 % | $379,25 | $398,50 | $371,00 | 7,37M |
| 2026-09-01 | $434,21 | -4,23 % | $443,19 | $448,68 | $430,52 | 3,60M |
| 2026-08-31 | $453,37 | +1,51 % | $443,71 | $455,97 | $441,52 | 1,75M |
| 2026-08-28 | $446,62 | +1,37 % | $440,95 | $457,85 | $440,09 | 1,45M |
| 2026-08-27 | $440,58 | +8,49 % | $420,00 | $445,95 | $419,04 | 1,80M |
| 2026-08-26 | $406,11 | +0,29 % | $391,23 | $407,71 | $388,08 | 973,60K |
| 2026-08-25 | $404,92 | +0,55 % | $406,71 | $415,71 | $397,72 | 925,70K |
| 2026-08-24 | $402,69 | -6,53 % | $423,50 | $425,33 | $401,00 | 1,45M |
| 2026-08-21 | $430,83 | +2,49 % | $425,95 | $431,92 | $415,01 | 917,90K |
| 2026-08-20 | $420,37 | -4,58 % | $433,92 | $437,02 | $418,90 | 1,27M |
| 2026-08-19 | $440,53 | +1,36 % | $437,32 | $444,78 | $425,29 | 1,18M |
| 2026-08-18 | $434,62 | -0,93 % | $430,67 | $449,62 | $430,67 | 1,12M |
| 2026-08-17 | $438,70 | -4,70 % | $453,82 | $457,98 | $437,23 | 1,62M |
| 2026-08-14 | $460,33 | -2,53 % | $469,83 | $473,10 | $455,19 | 1,58M |
| 2026-08-13 | $472,29 | +7,87 % | $443,99 | $472,32 | $442,75 | 2,16M |
| 2026-08-12 | $437,83 | -0,30 % | $428,82 | $443,31 | $428,00 | 1,46M |
| 2026-08-11 | $439,16 | +5,40 % | $425,90 | $439,36 | $418,12 | 1,77M |
| 2026-08-10 | $416,67 | +4,48 % | $394,41 | $423,30 | $393,81 | 1,70M |
| 2026-08-07 | $398,80 | +7,78 % | $382,46 | $399,87 | $380,43 | 1,71M |
| 2026-08-06 | $370,00 | -1,69 % | $358,00 | $377,14 | $355,00 | 1,55M |
| 2026-08-05 | $376,36 | -0,97 % | $381,01 | $387,14 | $373,00 | 1,62M |
| 2026-08-04 | $380,04 | +6,17 % | $356,89 | $383,20 | $356,56 | 2,05M |
| 2026-08-03 | $357,97 | +6,07 % | $347,65 | $363,60 | $341,75 | 1,81M |
| 2026-07-31 | $337,48 | +3,56 % | $329,05 | $338,64 | $325,00 | 1,08M |
| 2026-07-30 | $325,88 | +1,49 % | $319,10 | $328,88 | $318,17 | 1,46M |
| 2026-07-29 | $321,10 | +3,37 % | $309,47 | $332,86 | $309,01 | 1,99M |
| 2026-07-28 | $310,62 | +0,29 % | $309,51 | $314,01 | $295,37 | 969,90K |
| 2026-07-27 | $309,71 | +3,85 % | $306,50 | $314,16 | $303,57 | 870,60K |
| 2026-07-24 | $298,22 | -0,31 % | $301,67 | $302,15 | $291,79 | 689,20K |
| 2026-07-23 | $299,14 | -1,91 % | $307,04 | $311,10 | $296,30 | 853,40K |
| 2026-07-22 | $304,97 | -0,87 % | $307,37 | $307,37 | $297,37 | 1,29M |
| 2026-07-21 | $307,65 | -4,86 % | $319,00 | $329,71 | $305,12 | 1,47M |
| 2026-07-20 | $323,36 | +3,53 % | $311,11 | $329,93 | $310,86 | 1,10M |
| 2026-07-17 | $312,33 | -4,95 % | $322,49 | $327,39 | $311,00 | 2,06M |
| 2026-07-16 | $328,60 | -1,33 % | $333,07 | $334,00 | $318,11 | 1,11M |
| 2026-07-15 | $333,04 | -3,37 % | $351,64 | $353,39 | $329,24 | 1,10M |
| 2026-07-14 | $344,67 | +1,98 % | $324,05 | $353,00 | $315,82 | 2,28M |
| 2026-07-13 | $337,97 | -1,20 % | $343,55 | $349,80 | $333,40 | 1,57M |
| 2026-07-10 | $342,08 | -5,73 % | $371,55 | $373,33 | $339,39 | 1,40M |
| 2026-07-09 | $362,87 | +0,97 % | $349,47 | $364,90 | $345,00 | 960,10K |
| 2026-07-08 | $359,40 | -0,53 % | $352,57 | $364,38 | $350,14 | 1,00M |
| 2026-07-07 | $361,32 | +0,95 % | $365,98 | $370,00 | $359,09 | 1,45M |
| 2026-07-06 | $357,91 | +0,85 % | $347,07 | $360,17 | $345,66 | 1,27M |
| 2026-07-02 | $354,88 | -1,25 % | $358,48 | $363,18 | $349,20 | 1,61M |
| 2026-07-01 | $359,38 | +6,99 % | $345,94 | $361,76 | $342,41 | 1,73M |
| 2026-06-30 | $335,90 | -0,67 % | $334,25 | $339,75 | $332,16 | 1,24M |
| 2026-06-29 | $338,18 | +7,70 % | $322,96 | $338,76 | $320,51 | 2,29M |
| 2026-06-26 | $314,01 | +6,77 % | $294,25 | $314,99 | $293,67 | 3,47M |
| 2026-06-25 | $294,10 | -2,76 % | $301,54 | $305,84 | $290,57 | 1,37M |
| 2026-06-24 | $302,44 | -5,77 % | $318,00 | $323,57 | $300,84 | 1,48M |
| 2026-06-23 | $320,97 | +0,57 % | $316,01 | $325,69 | $313,19 | 924,00K |
| 2026-06-22 | $319,16 | -4,08 % | $321,58 | $325,21 | $309,25 | 2,11M |
| 2026-06-18 | $332,75 | -0,58 % | $333,58 | $336,34 | $314,56 | 3,01M |
| 2026-06-17 | $334,69 | -4,05 % | $344,05 | $348,51 | $331,69 | 1,51M |
| 2026-06-16 | $348,81 | -1,52 % | $352,99 | $364,16 | $344,00 | 1,07M |
| 2026-06-15 | $354,18 | +3,32 % | $349,83 | $364,26 | $346,50 | 1,27M |
| 2026-06-12 | $342,80 | -3,28 % | $355,95 | $359,39 | $340,50 | 939,40K |
| 2026-06-11 | $354,41 | +1,76 % | $345,48 | $359,24 | $338,59 | 1,15M |
| 2026-06-10 | $348,28 | +2,35 % | $334,61 | $359,50 | $331,56 | 1,51M |
| 2026-06-09 | $340,28 | -3,48 % | $349,40 | $356,46 | $325,22 | 1,79M |
| 2026-06-08 | $352,56 | +0,52 % | $348,01 | $359,00 | $344,14 | 1,78M |
| 2026-06-05 | $350,74 | -7,74 % | $375,09 | $381,00 | $350,11 | 1,79M |
| 2026-06-04 | $380,18 | +3,22 % | $371,95 | $390,00 | $369,00 | 1,69M |
| 2026-06-03 | $368,32 | -7,56 % | $391,27 | $392,49 | $364,37 | 2,10M |
| 2026-06-02 | $398,46 | -1,34 % | $387,55 | $412,00 | $385,44 | 2,47M |
| 2026-06-01 | $403,88 | +20,36 % | $346,00 | $409,00 | $345,50 | 6,79M |
| 2026-05-29 | $335,55 | +3,03 % | $350,50 | $352,59 | $303,97 | 10,61M |
| 2026-05-28 | $325,68 | +10,60 % | $321,49 | $331,85 | $316,20 | 9,64M |
| 2026-05-27 | $294,46 | -4,19 % | $301,40 | $303,90 | $292,72 | 3,15M |
| 2026-05-26 | $307,35 | -5,76 % | $314,36 | $317,46 | $303,80 | 3,22M |
| 2026-05-22 | $326,13 | +2,72 % | $318,05 | $330,99 | $318,05 | 1,26M |