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 | $405,21 | -2,09 % | $415,04 | $418,01 | $404,70 | 297,60K |
| 2026-09-29 | $413,84 | -0,60 % | $415,12 | $419,91 | $412,19 | 285,70K |
| 2026-09-28 | $416,34 | +3,35 % | $403,22 | $420,06 | $400,27 | 290,30K |
| 2026-09-25 | $402,84 | +0,08 % | $403,54 | $405,76 | $397,55 |
| 194,80K |
| 2026-09-24 | $402,50 | +1,95 % | $395,07 | $405,14 | $393,86 | 299,00K |
| 2026-09-23 | $394,80 | -0,46 % | $395,79 | $398,27 | $390,78 | 233,00K |
| 2026-09-22 | $396,62 | -0,87 % | $401,36 | $405,99 | $394,92 | 234,20K |
| 2026-09-21 | $400,09 | +0,34 % | $402,52 | $404,14 | $398,02 | 308,40K |
| 2026-09-18 | $398,75 | +1,04 % | $393,50 | $403,04 | $389,80 | 572,70K |
| 2026-09-17 | $394,64 | +0,21 % | $397,26 | $402,68 | $393,60 | 389,90K |
| 2026-09-16 | $393,82 | +0,14 % | $393,06 | $398,07 | $389,45 | 299,50K |
| 2026-09-15 | $393,27 | -0,76 % | $396,44 | $397,64 | $391,60 | 295,10K |
| 2026-09-14 | $396,30 | +1,08 % | $391,38 | $401,88 | $391,38 | 340,20K |
| 2026-09-11 | $392,07 | -0,01 % | $394,87 | $397,00 | $386,39 | 332,00K |
| 2026-09-10 | $392,11 | -0,82 % | $394,08 | $397,68 | $390,52 | 232,00K |
| 2026-09-09 | $395,34 | +1,17 % | $388,24 | $396,77 | $387,35 | 317,50K |
| 2026-09-08 | $390,77 | -0,10 % | $388,81 | $392,06 | $386,01 | 318,00K |
| 2026-09-04 | $391,16 | +1,06 % | $386,10 | $393,44 | $386,10 | 245,10K |
| 2026-09-03 | $387,07 | +0,01 % | $386,94 | $389,93 | $383,91 | 184,40K |
| 2026-09-02 | $387,05 | +1,40 % | $382,87 | $389,21 | $382,32 | 220,20K |
| 2026-09-01 | $381,69 | -0,79 % | $383,05 | $384,66 | $376,35 | 294,80K |
| 2026-08-31 | $384,73 | -1,18 % | $389,18 | $392,58 | $383,06 | 227,90K |
| 2026-08-28 | $389,34 | -1,09 % | $393,45 | $396,34 | $387,05 | 246,00K |
| 2026-08-27 | $393,65 | -1,20 % | $397,00 | $401,43 | $393,40 | 225,70K |
| 2026-08-26 | $398,45 | -2,09 % | $404,77 | $410,91 | $397,88 | 158,60K |
| 2026-08-25 | $406,94 | +1,08 % | $404,49 | $407,39 | $402,02 | 125,40K |
| 2026-08-24 | $402,61 | -0,87 % | $408,61 | $411,74 | $399,69 | 216,00K |
| 2026-08-21 | $406,16 | +1,92 % | $395,57 | $407,92 | $394,02 | 188,80K |
| 2026-08-20 | $398,52 | -1,09 % | $400,05 | $410,58 | $397,14 | 177,30K |
| 2026-08-19 | $402,90 | +0,41 % | $407,26 | $407,89 | $400,05 | 280,40K |
| 2026-08-18 | $401,24 | -2,60 % | $411,57 | $412,83 | $401,15 | 242,80K |
| 2026-08-17 | $411,94 | +1,17 % | $405,16 | $413,94 | $403,79 | 246,60K |
| 2026-08-14 | $407,17 | -1,41 % | $410,47 | $416,48 | $401,22 | 374,20K |
| 2026-08-13 | $412,98 | -0,28 % | $418,00 | $438,93 | $409,52 | 516,00K |
| 2026-08-12 | $414,12 | +5,25 % | $395,96 | $415,99 | $393,55 | 417,30K |
| 2026-08-11 | $393,47 | +0,41 % | $390,86 | $397,33 | $390,86 | 181,50K |
| 2026-08-10 | $391,87 | +0,48 % | $388,80 | $393,41 | $384,86 | 183,30K |
| 2026-08-07 | $389,99 | -0,40 % | $391,97 | $396,93 | $388,54 | 185,40K |
| 2026-08-06 | $391,56 | +0,05 % | $393,65 | $399,05 | $388,80 | 139,50K |
| 2026-08-05 | $391,35 | -0,92 % | $396,05 | $396,07 | $389,27 | 163,40K |
| 2026-08-04 | $394,97 | +2,62 % | $386,83 | $398,59 | $386,19 | 177,30K |
| 2026-08-03 | $384,88 | -2,24 % | $388,30 | $398,59 | $382,65 | 202,60K |
| 2026-07-31 | $393,68 | -2,81 % | $404,00 | $404,00 | $391,65 | 149,50K |
| 2026-07-30 | $405,05 | +1,64 % | $398,51 | $406,53 | $395,38 | 149,00K |
| 2026-07-29 | $398,51 | +0,11 % | $401,64 | $403,01 | $393,33 | 110,00K |
| 2026-07-28 | $398,09 | +0,20 % | $398,41 | $402,98 | $397,70 | 131,50K |
| 2026-07-27 | $397,29 | +0,22 % | $398,91 | $403,07 | $393,58 | 99,20K |
| 2026-07-24 | $396,40 | +0,53 % | $395,35 | $400,92 | $393,95 | 132,30K |
| 2026-07-23 | $394,30 | -0,74 % | $400,40 | $404,95 | $392,38 | 170,40K |
| 2026-07-22 | $397,25 | +0,33 % | $394,14 | $401,40 | $394,14 | 152,90K |
| 2026-07-21 | $395,96 | -0,50 % | $401,80 | $401,80 | $392,88 | 184,90K |
| 2026-07-20 | $397,96 | +0,27 % | $399,77 | $406,17 | $394,23 | 190,20K |
| 2026-07-17 | $396,87 | +2,44 % | $386,95 | $397,29 | $385,82 | 181,70K |
| 2026-07-16 | $387,41 | -0,67 % | $390,08 | $391,56 | $384,59 | 180,90K |
| 2026-07-15 | $390,02 | +1,51 % | $395,76 | $407,74 | $390,01 | 290,10K |
| 2026-07-14 | $384,23 | -0,49 % | $387,05 | $389,08 | $382,06 | 220,00K |
| 2026-07-13 | $386,11 | +1,10 % | $382,38 | $390,21 | $382,38 | 143,50K |
| 2026-07-10 | $381,90 | -1,34 % | $386,75 | $388,24 | $378,81 | 125,30K |
| 2026-07-09 | $387,08 | -1,62 % | $394,63 | $395,54 | $385,37 | 167,50K |
| 2026-07-08 | $393,47 | +0,70 % | $390,79 | $396,51 | $390,56 | 186,30K |
| 2026-07-07 | $390,73 | +1,17 % | $385,16 | $397,32 | $383,98 | 182,30K |
| 2026-07-06 | $386,21 | -2,26 % | $395,00 | $400,00 | $384,14 | 208,30K |
| 2026-07-02 | $395,16 | 0,00 % | $394,17 | $400,79 | $387,31 | 177,10K |
| 2026-07-01 | $395,17 | -1,66 % | $399,96 | $411,73 | $393,36 | 300,50K |
| 2026-06-30 | $401,84 | -0,30 % | $400,24 | $403,14 | $395,02 | 299,60K |
| 2026-06-29 | $403,03 | +2,56 % | $392,95 | $403,11 | $388,24 | 404,00K |
| 2026-06-26 | $392,98 | +3,76 % | $379,61 | $393,32 | $378,39 | 536,30K |
| 2026-06-25 | $378,73 | +3,46 % | $366,69 | $379,34 | $365,02 | 298,70K |
| 2026-06-24 | $366,05 | -1,23 % | $367,77 | $370,31 | $362,16 | 384,70K |
| 2026-06-23 | $370,60 | 0,00 % | $368,65 | $372,24 | $364,69 | 349,50K |
| 2026-06-22 | $370,59 | +0,13 % | $368,45 | $371,18 | $365,32 | 192,90K |
| 2026-06-18 | $370,10 | +2,30 % | $364,34 | $371,48 | $359,19 | 427,20K |
| 2026-06-17 | $361,78 | -3,77 % | $374,90 | $375,31 | $357,97 | 399,00K |
| 2026-06-16 | $375,97 | -1,06 % | $380,36 | $382,40 | $374,10 | 288,40K |
| 2026-06-15 | $380,00 | -1,22 % | $383,24 | $384,14 | $366,39 | 478,60K |
| 2026-06-12 | $384,68 | -2,29 % | $395,88 | $397,00 | $376,52 | 429,00K |
| 2026-06-11 | $393,68 | +1,89 % | $388,30 | $395,71 | $384,04 | 477,20K |
| 2026-06-10 | $386,37 | +0,59 % | $384,11 | $390,50 | $383,39 | 292,80K |
| 2026-06-09 | $384,11 | +0,10 % | $385,99 | $387,35 | $380,50 | 250,70K |
| 2026-06-08 | $383,73 | -0,65 % | $389,50 | $392,56 | $382,20 | 208,20K |
| 2026-06-05 | $386,23 | +0,31 % | $384,00 | $389,98 | $381,92 | 203,50K |
| 2026-06-04 | $385,05 | +1,11 % | $384,06 | $390,12 | $382,51 | 264,40K |
| 2026-06-03 | $380,82 | -0,50 % | $384,00 | $386,05 | $378,00 | 215,60K |
| 2026-06-02 | $382,72 | +1,34 % | $377,00 | $384,70 | $372,12 | 187,10K |
| 2026-06-01 | $377,65 | +0,90 % | $377,42 | $383,17 | $370,52 | 292,90K |
| 2026-05-29 | $374,29 | +1,17 % | $368,37 | $376,24 | $365,80 | 239,40K |
| 2026-05-28 | $369,96 | +0,99 % | $367,72 | $374,93 | $365,55 | 219,90K |
| 2026-05-27 | $366,33 | 0,00 % | $367,00 | $370,00 | $363,38 | 207,90K |
| 2026-05-26 | $366,34 | +3,52 % | $365,29 | $368,88 | $356,86 | 254,00K |
| 2026-05-22 | $353,87 | +0,44 % | $354,69 | $357,70 | $346,74 | 139,20K |