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 | $187,20 | +1,89 % | $185,64 | $187,79 | $181,33 | 1,34M |
| 2026-09-29 | $183,72 | +4,96 % | $178,53 | $186,77 | $177,38 | 1,84M |
| 2026-09-28 | $175,04 | -11,63 % | $195,10 | $199,22 | $173,07 | 3,13M |
| 2026-09-25 | $198,07 | +0,57 % | $198,32 | $201,99 | $195,27 |
| 1,32M |
| 2026-09-24 | $196,95 | +1,99 % | $189,69 | $197,68 | $186,08 | 998,90K |
| 2026-09-23 | $193,11 | -1,45 % | $194,34 | $197,69 | $189,05 | 1,08M |
| 2026-09-22 | $195,96 | -0,84 % | $197,74 | $203,23 | $192,82 | 1,64M |
| 2026-09-21 | $197,62 | +4,72 % | $192,18 | $201,22 | $191,58 | 1,78M |
| 2026-09-18 | $188,72 | +2,09 % | $186,35 | $190,80 | $185,17 | 1,34M |
| 2026-09-17 | $184,86 | +2,03 % | $188,54 | $192,62 | $184,74 | 972,40K |
| 2026-09-16 | $181,18 | +1,29 % | $181,64 | $184,44 | $178,02 | 842,60K |
| 2026-09-15 | $178,87 | -1,82 % | $184,00 | $184,03 | $177,16 | 899,90K |
| 2026-09-14 | $182,18 | -3,76 % | $176,97 | $183,44 | $173,50 | 1,51M |
| 2026-09-11 | $189,30 | +5,60 % | $182,11 | $192,80 | $180,99 | 1,05M |
| 2026-09-10 | $179,26 | -3,61 % | $182,20 | $184,99 | $178,27 | 1,00M |
| 2026-09-09 | $185,97 | -3,32 % | $191,44 | $195,72 | $185,57 | 953,10K |
| 2026-09-08 | $192,35 | -1,19 % | $194,64 | $198,16 | $192,21 | 1,48M |
| 2026-09-04 | $194,66 | +4,30 % | $186,10 | $195,00 | $186,10 | 1,28M |
| 2026-09-03 | $186,63 | +3,97 % | $178,86 | $186,78 | $176,39 | 1,21M |
| 2026-09-02 | $179,51 | -0,77 % | $177,98 | $180,17 | $175,32 | 1,01M |
| 2026-09-01 | $180,91 | +1,39 % | $178,08 | $181,83 | $172,84 | 1,21M |
| 2026-08-31 | $178,43 | +0,45 % | $177,75 | $179,76 | $175,17 | 1,23M |
| 2026-08-28 | $177,63 | -4,66 % | $186,11 | $188,39 | $175,32 | 1,45M |
| 2026-08-27 | $186,31 | -0,53 % | $194,47 | $197,81 | $185,17 | 1,31M |
| 2026-08-26 | $187,30 | -0,38 % | $189,16 | $192,72 | $184,50 | 1,70M |
| 2026-08-25 | $188,01 | -0,19 % | $193,07 | $196,66 | $187,12 | 965,30K |
| 2026-08-24 | $188,37 | -4,71 % | $194,42 | $195,70 | $183,90 | 1,44M |
| 2026-08-21 | $197,68 | +3,64 % | $205,00 | $206,00 | $193,17 | 2,02M |
| 2026-08-20 | $190,74 | -2,25 % | $192,03 | $195,97 | $188,03 | 1,00M |
| 2026-08-19 | $195,14 | -2,75 % | $200,49 | $202,06 | $188,03 | 1,32M |
| 2026-08-18 | $200,66 | -7,42 % | $210,99 | $210,99 | $198,62 | 1,48M |
| 2026-08-17 | $216,75 | +3,46 % | $210,50 | $219,98 | $210,50 | 1,63M |
| 2026-08-14 | $209,50 | +2,94 % | $201,74 | $209,79 | $200,58 | 786,30K |
| 2026-08-13 | $203,51 | +1,99 % | $200,35 | $206,38 | $196,77 | 1,05M |
| 2026-08-12 | $199,53 | +0,61 % | $209,18 | $211,94 | $199,50 | 1,25M |
| 2026-08-11 | $198,32 | +3,83 % | $194,83 | $204,32 | $193,50 | 1,14M |
| 2026-08-10 | $191,01 | -2,35 % | $197,89 | $201,71 | $190,60 | 729,70K |
| 2026-08-07 | $195,60 | +1,60 % | $195,41 | $197,71 | $189,50 | 1,18M |
| 2026-08-06 | $192,52 | -1,07 % | $191,28 | $200,75 | $190,95 | 919,70K |
| 2026-08-05 | $194,61 | -3,52 % | $197,39 | $207,75 | $194,53 | 1,02M |
| 2026-08-04 | $201,71 | +2,96 % | $205,61 | $208,00 | $194,31 | 1,42M |
| 2026-08-03 | $195,92 | -2,56 % | $194,89 | $205,57 | $191,86 | 1,96M |
| 2026-07-31 | $201,06 | +3,69 % | $200,92 | $207,46 | $195,38 | 2,51M |
| 2026-07-30 | $193,91 | +8,91 % | $193,29 | $195,99 | $170,21 | 5,17M |
| 2026-07-29 | $178,04 | -14,43 % | $203,85 | $205,13 | $176,62 | 4,76M |
| 2026-07-28 | $208,06 | -9,70 % | $221,56 | $222,17 | $207,21 | 1,73M |
| 2026-07-27 | $230,40 | -4,71 % | $246,10 | $246,85 | $223,47 | 1,12M |
| 2026-07-24 | $241,79 | -3,14 % | $249,99 | $253,37 | $240,79 | 854,50K |
| 2026-07-23 | $249,62 | -0,01 % | $247,37 | $255,80 | $245,81 | 735,50K |
| 2026-07-22 | $249,64 | +1,03 % | $242,70 | $250,98 | $240,50 | 980,90K |
| 2026-07-21 | $247,09 | +8,43 % | $235,74 | $248,19 | $234,62 | 1,26M |
| 2026-07-20 | $227,88 | -0,64 % | $232,37 | $239,38 | $226,57 | 803,70K |
| 2026-07-17 | $229,34 | +1,37 % | $216,06 | $233,24 | $211,01 | 1,22M |
| 2026-07-16 | $226,23 | -2,47 % | $225,03 | $231,50 | $220,57 | 928,70K |
| 2026-07-15 | $231,96 | +1,04 % | $230,54 | $232,47 | $222,01 | 1,38M |
| 2026-07-14 | $229,57 | -2,01 % | $237,59 | $247,50 | $227,77 | 1,37M |
| 2026-07-13 | $234,28 | -4,73 % | $245,28 | $245,29 | $233,83 | 1,01M |
| 2026-07-10 | $245,91 | +0,99 % | $239,28 | $247,71 | $235,00 | 923,90K |
| 2026-07-09 | $243,50 | +3,34 % | $241,93 | $249,44 | $240,92 | 1,35M |
| 2026-07-08 | $235,62 | +2,26 % | $228,00 | $236,12 | $221,29 | 1,69M |
| 2026-07-07 | $230,41 | -2,03 % | $227,08 | $231,68 | $215,78 | 1,77M |
| 2026-07-06 | $235,19 | +1,83 % | $240,66 | $243,54 | $231,35 | 1,16M |
| 2026-07-02 | $230,97 | -5,53 % | $246,50 | $252,73 | $225,19 | 1,79M |
| 2026-07-01 | $244,49 | -8,44 % | $255,96 | $259,51 | $244,29 | 1,57M |
| 2026-06-30 | $267,02 | +4,17 % | $258,73 | $268,03 | $256,33 | 1,40M |
| 2026-06-29 | $256,34 | +0,14 % | $246,30 | $258,31 | $244,00 | 1,55M |
| 2026-06-26 | $255,99 | -9,76 % | $275,15 | $278,00 | $252,04 | 9,42M |
| 2026-06-25 | $283,67 | +2,52 % | $286,51 | $292,89 | $277,40 | 1,62M |
| 2026-06-24 | $276,70 | -0,27 % | $277,53 | $288,55 | $272,42 | 1,27M |
| 2026-06-23 | $277,46 | -6,13 % | $280,41 | $289,00 | $270,00 | 1,52M |
| 2026-06-22 | $295,58 | -0,60 % | $294,25 | $296,05 | $284,21 | 1,35M |
| 2026-06-18 | $297,37 | +4,75 % | $291,81 | $302,99 | $284,43 | 1,70M |
| 2026-06-17 | $283,88 | -0,38 % | $288,20 | $294,84 | $280,67 | 1,30M |
| 2026-06-16 | $284,97 | -0,26 % | $288,79 | $298,42 | $283,26 | 1,06M |
| 2026-06-15 | $285,72 | +4,09 % | $284,50 | $291,75 | $278,74 | 1,13M |
| 2026-06-12 | $274,50 | +1,10 % | $273,81 | $276,83 | $265,51 | 1,24M |
| 2026-06-11 | $271,51 | +5,17 % | $269,37 | $273,36 | $255,74 | 1,24M |
| 2026-06-10 | $258,17 | -7,19 % | $274,01 | $276,58 | $251,38 | 1,35M |
| 2026-06-09 | $278,18 | +1,07 % | $280,73 | $291,23 | $261,00 | 1,23M |
| 2026-06-08 | $275,23 | -0,46 % | $283,91 | $285,00 | $271,62 | 956,10K |
| 2026-06-05 | $276,51 | -8,20 % | $288,70 | $291,95 | $273,00 | 1,18M |
| 2026-06-04 | $301,21 | -0,27 % | $287,42 | $304,81 | $282,15 | 1,06M |
| 2026-06-03 | $302,03 | -1,58 % | $307,03 | $318,61 | $297,51 | 1,35M |
| 2026-06-02 | $306,89 | +6,37 % | $294,85 | $307,41 | $290,65 | 1,05M |
| 2026-06-01 | $288,52 | +3,45 % | $279,46 | $297,55 | $273,00 | 1,73M |
| 2026-05-29 | $278,91 | +3,03 % | $270,81 | $282,81 | $268,02 | 1,64M |
| 2026-05-28 | $270,70 | -3,30 % | $282,10 | $282,12 | $257,24 | 1,63M |
| 2026-05-27 | $279,93 | -5,39 % | $301,60 | $314,30 | $267,00 | 2,65M |
| 2026-05-26 | $295,88 | +13,57 % | $306,97 | $323,25 | $294,30 | 3,63M |
| 2026-05-22 | $260,52 | +4,16 % | $263,00 | $268,00 | $251,62 | 1,35M |