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 | $190,04 | +1,98 % | $185,01 | $190,93 | $185,01 | 242,30K |
| 2026-09-29 | $186,35 | -2,72 % | $191,27 | $191,62 | $184,74 | 291,10K |
| 2026-09-28 | $191,56 | -2,26 % | $193,90 | $194,04 | $191,24 | 212,50K |
| 2026-09-25 | $195,98 | -0,22 % | $195,74 | $198,94 | $194,42 | 299,80K |
| 2026-09-24 | $196,41 | -1,95 % | $202,26 | $203,38 | $195,20 | 257,50K |
| 2026-09-23 | $200,32 | +2,61 % | $194,52 | $202,31 | $194,29 | 342,90K |
| 2026-09-22 | $195,23 | -3,10 % | $202,98 | $203,80 | $194,88 | 308,00K |
| 2026-09-21 | $201,47 | -1,16 % | $205,04 | $207,72 | $201,19 | 230,60K |
| 2026-09-18 | $203,83 | +0,48 % | $202,11 | $204,00 | $198,90 | 840,50K |
| 2026-09-17 | $202,85 | +0,09 % | $201,98 | $204,36 | $199,50 | 234,70K |
| 2026-09-16 | $202,67 | +0,47 % | $199,26 | $204,02 | $199,26 | 251,40K |
| 2026-09-15 | $201,73 | +0,04 % | $198,10 | $204,32 | $197,30 | 308,70K |
| 2026-09-14 | $201,64 | +5,56 % | $194,02 | $202,08 | $193,41 | 335,20K |
| 2026-09-11 | $191,02 | -1,10 % | $192,72 | $193,39 | $188,36 | 247,30K |
| 2026-09-10 | $193,15 | -2,49 % | $198,34 | $199,53 | $192,35 | 276,40K |
| 2026-09-09 | $198,09 | -1,22 % | $200,48 | $201,21 | $194,01 | 273,30K |
| 2026-09-08 | $200,53 | -4,24 % | $207,80 | $209,40 | $200,05 | 350,40K |
| 2026-09-04 | $209,40 | -2,95 % | $211,22 | $212,17 | $206,30 | 269,20K |
| 2026-09-03 | $215,76 | +2,84 % | $211,39 | $217,97 | $209,93 | 249,70K |
| 2026-09-02 | $209,80 | -0,03 % | $208,54 | $212,74 | $204,16 | 267,30K |
| 2026-09-01 | $209,86 | -4,15 % | $217,57 | $219,44 | $209,44 | 330,20K |
| 2026-08-31 | $218,94 | +0,59 % | $217,32 | $221,06 | $215,61 | 346,20K |
| 2026-08-28 | $217,65 | -0,53 % | $218,49 | $220,44 | $216,24 | 340,10K |
| 2026-08-27 | $218,81 | +3,00 % | $212,56 | $220,17 | $211,17 | 365,90K |
| 2026-08-26 | $212,44 | -1,20 % | $212,90 | $215,92 | $211,41 | 171,40K |
| 2026-08-25 | $215,01 | -1,14 % | $215,97 | $218,48 | $212,85 | 212,10K |
| 2026-08-24 | $217,50 | +0,71 % | $216,45 | $221,20 | $215,71 | 262,80K |
| 2026-08-21 | $215,97 | -0,70 % | $216,95 | $218,32 | $214,52 | 201,90K |
| 2026-08-20 | $217,49 | +1,80 % | $213,98 | $218,13 | $211,66 | 287,50K |
| 2026-08-19 | $213,65 | +2,36 % | $208,00 | $217,82 | $207,69 | 357,10K |
| 2026-08-18 | $208,73 | +0,96 % | $210,00 | $212,51 | $207,87 | 305,80K |
| 2026-08-17 | $206,74 | -0,32 % | $205,03 | $208,50 | $203,41 | 275,50K |
| 2026-08-14 | $207,41 | +0,25 % | $207,24 | $209,78 | $203,26 | 468,00K |
| 2026-08-13 | $206,89 | +4,75 % | $197,51 | $207,41 | $196,12 | 276,00K |
| 2026-08-12 | $197,51 | +1,09 % | $191,24 | $197,95 | $190,08 | 210,50K |
| 2026-08-11 | $195,38 | -2,81 % | $200,11 | $202,19 | $194,16 | 344,00K |
| 2026-08-10 | $201,03 | +0,18 % | $199,36 | $204,97 | $198,41 | 498,00K |
| 2026-08-07 | $200,66 | +2,08 % | $196,86 | $201,97 | $195,96 | 184,70K |
| 2026-08-06 | $196,57 | -1,38 % | $198,05 | $198,56 | $194,67 | 306,60K |
| 2026-08-05 | $199,33 | -0,46 % | $203,56 | $204,07 | $196,96 | 243,20K |
| 2026-08-04 | $200,25 | +0,66 % | $195,00 | $201,52 | $194,99 | 313,10K |
| 2026-08-03 | $198,93 | +3,30 % | $197,28 | $201,00 | $195,51 | 339,50K |
| 2026-07-31 | $192,57 | -0,28 % | $189,43 | $194,00 | $184,40 | 447,70K |
| 2026-07-30 | $193,12 | -2,79 % | $198,52 | $204,32 | $188,80 | 847,40K |
| 2026-07-29 | $198,66 | +2,34 % | $193,73 | $201,68 | $193,34 | 1,04M |
| 2026-07-28 | $194,12 | +6,41 % | $184,98 | $195,82 | $184,77 | 587,80K |
| 2026-07-27 | $182,43 | +5,69 % | $176,13 | $185,11 | $175,65 | 366,10K |
| 2026-07-24 | $172,61 | +3,01 % | $168,97 | $173,10 | $167,50 | 438,20K |
| 2026-07-23 | $167,57 | +0,44 % | $168,19 | $168,21 | $164,42 | 424,80K |
| 2026-07-22 | $166,83 | +0,68 % | $167,88 | $169,12 | $165,00 | 283,40K |
| 2026-07-21 | $165,70 | -3,53 % | $166,66 | $168,04 | $163,33 | 479,70K |
| 2026-07-20 | $171,76 | -0,42 % | $170,39 | $173,14 | $167,97 | 228,30K |
| 2026-07-17 | $172,48 | -0,82 % | $173,36 | $178,54 | $169,98 | 294,10K |
| 2026-07-16 | $173,90 | +2,75 % | $172,05 | $176,70 | $166,31 | 249,80K |
| 2026-07-15 | $169,25 | -0,72 % | $170,49 | $175,19 | $168,39 | 301,70K |
| 2026-07-14 | $170,48 | -1,77 % | $170,67 | $171,90 | $166,76 | 318,30K |
| 2026-07-13 | $173,55 | +5,07 % | $168,02 | $174,99 | $168,02 | 353,50K |
| 2026-07-10 | $165,18 | -0,22 % | $167,82 | $169,97 | $163,54 | 296,00K |
| 2026-07-09 | $165,55 | +0,32 % | $162,65 | $165,84 | $159,28 | 449,70K |
| 2026-07-08 | $165,03 | -3,47 % | $170,00 | $170,03 | $165,00 | 719,70K |
| 2026-07-07 | $170,96 | +2,75 % | $170,17 | $173,12 | $168,33 | 401,80K |
| 2026-07-06 | $166,38 | +0,27 % | $164,73 | $168,75 | $161,39 | 369,60K |
| 2026-07-02 | $165,94 | +2,45 % | $164,60 | $169,85 | $164,35 | 475,20K |
| 2026-07-01 | $161,97 | +3,81 % | $158,16 | $163,98 | $154,97 | 484,20K |
| 2026-06-30 | $156,02 | +0,11 % | $155,61 | $157,00 | $153,73 | 311,90K |
| 2026-06-29 | $155,85 | +0,78 % | $157,79 | $157,79 | $153,18 | 452,70K |
| 2026-06-26 | $154,65 | +9,03 % | $143,97 | $155,32 | $143,94 | 1,16M |
| 2026-06-25 | $141,84 | -7,43 % | $151,58 | $154,49 | $141,49 | 536,20K |
| 2026-06-24 | $153,23 | -1,91 % | $156,21 | $158,51 | $153,10 | 366,40K |
| 2026-06-23 | $156,21 | +1,83 % | $162,15 | $162,15 | $155,16 | 598,20K |
| 2026-06-22 | $153,41 | -0,18 % | $151,67 | $154,65 | $150,34 | 497,20K |
| 2026-06-18 | $153,68 | -6,46 % | $163,17 | $163,17 | $153,38 | 812,70K |
| 2026-06-17 | $164,30 | -4,84 % | $170,06 | $172,43 | $163,51 | 347,60K |
| 2026-06-16 | $172,65 | -0,28 % | $174,70 | $176,88 | $171,50 | 283,50K |
| 2026-06-15 | $173,13 | -1,19 % | $173,78 | $178,24 | $172,25 | 290,10K |
| 2026-06-12 | $175,22 | -1,09 % | $177,39 | $177,86 | $171,79 | 504,10K |
| 2026-06-11 | $177,15 | -4,79 % | $184,80 | $186,08 | $176,92 | 395,20K |
| 2026-06-10 | $186,06 | +0,76 % | $184,00 | $186,79 | $182,00 | 526,30K |
| 2026-06-09 | $184,66 | +1,74 % | $181,38 | $186,58 | $180,03 | 349,60K |
| 2026-06-08 | $181,51 | -2,29 % | $184,58 | $185,81 | $181,51 | 505,00K |
| 2026-06-05 | $185,76 | +1,01 % | $185,87 | $187,25 | $183,85 | 428,70K |
| 2026-06-04 | $183,91 | +1,76 % | $184,68 | $189,99 | $182,89 | 532,90K |
| 2026-06-03 | $180,73 | -2,51 % | $184,65 | $184,65 | $173,91 | 502,20K |
| 2026-06-02 | $185,38 | -5,33 % | $192,56 | $192,90 | $183,67 | 472,70K |
| 2026-06-01 | $195,82 | +7,58 % | $184,59 | $196,92 | $183,58 | 635,70K |
| 2026-05-29 | $182,02 | +1,06 % | $180,00 | $184,24 | $177,18 | 503,50K |
| 2026-05-28 | $180,11 | +1,95 % | $176,80 | $183,17 | $174,15 | 390,60K |
| 2026-05-27 | $176,67 | -0,60 % | $177,74 | $180,20 | $175,08 | 302,90K |
| 2026-05-26 | $177,74 | -1,06 % | $177,75 | $179,80 | $175,64 | 380,00K |
| 2026-05-22 | $179,64 | +3,62 % | $173,64 | $180,16 | $173,39 | 631,20K |