Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $297,89 | +4,59 % | $285,01 | $297,98 | $283,59 | 321,48K |
| 2026-09-30 | $284,82 | +0,19 % | $284,19 | $287,32 | $278,00 | 916,20K |
| 2026-09-29 | $284,27 | +2,05 % | $283,11 | $286,30 | $278,90 | 912,30K |
| 2026-09-28 | $278,56 | -2,45 % | $287,38 | $287,38 | $274,48 | 1,07M |
| 2026-09-25 | $285,57 | +0,22 % | $286,43 | $289,26 | $279,40 | 971,60K |
| 2026-09-24 | $284,94 | +3,30 % | $268,80 | $285,44 | $266,42 | 1,13M |
| 2026-09-23 | $275,84 | -1,38 % | $276,24 | $278,63 | $269,63 | 1,11M |
| 2026-09-22 | $279,69 | +0,21 % | $276,30 | $281,16 | $274,47 | 1,34M |
| 2026-09-21 | $279,11 | +1,18 % | $285,95 | $285,95 | $277,19 | 1,50M |
| 2026-09-18 | $275,86 | +4,83 % | $272,58 | $277,48 | $269,82 | 2,79M |
| 2026-09-17 | $263,14 | +4,52 % | $260,32 | $271,27 | $259,15 | 1,32M |
| 2026-09-16 | $251,75 | +4,89 % | $244,70 | $254,37 | $242,16 | 1,40M |
| 2026-09-15 | $240,02 | +0,17 % | $243,76 | $245,62 | $235,63 | 1,16M |
| 2026-09-14 | $239,62 | -12,83 % | $258,81 | $258,96 | $239,27 | 2,18M |
| 2026-09-11 | $274,90 | +0,91 % | $275,13 | $280,65 | $272,00 | 890,30K |
| 2026-09-10 | $272,43 | -4,78 % | $277,63 | $281,94 | $271,49 | 1,53M |
| 2026-09-09 | $286,12 | +4,12 % | $274,58 | $287,84 | $274,39 | 1,92M |
| 2026-09-08 | $274,80 | +2,18 % | $273,00 | $279,13 | $266,15 | 1,41M |
| 2026-09-04 | $268,95 | +3,46 % | $265,27 | $269,61 | $263,39 | 1,01M |
| 2026-09-03 | $259,95 | +0,93 % | $250,91 | $260,18 | $244,86 | 942,70K |
| 2026-09-02 | $257,56 | -1,70 % | $260,32 | $264,90 | $255,53 | 809,40K |
| 2026-09-01 | $262,01 | -0,69 % | $258,95 | $264,01 | $252,91 | 1,08M |
| 2026-08-31 | $263,83 | -0,54 % | $266,96 | $271,31 | $261,76 | 808,10K |
| 2026-08-28 | $265,27 | -4,29 % | $275,20 | $276,26 | $262,80 | 1,09M |
| 2026-08-27 | $277,15 | +1,65 % | $277,46 | $286,18 | $273,02 | 1,10M |
| 2026-08-26 | $272,66 | +2,40 % | $267,08 | $272,99 | $266,26 | 1,23M |
| 2026-08-25 | $266,27 | +3,43 % | $264,40 | $267,56 | $261,85 | 1,09M |
| 2026-08-24 | $257,43 | -3,44 % | $260,53 | $262,00 | $252,43 | 1,55M |
| 2026-08-21 | $266,61 | +0,16 % | $267,08 | $272,82 | $263,03 | 857,00K |
| 2026-08-20 | $266,18 | -1,41 % | $269,99 | $272,48 | $263,30 | 867,50K |
| 2026-08-19 | $269,98 | -7,82 % | $297,31 | $302,70 | $268,21 | 1,80M |
| 2026-08-18 | $292,88 | -10,58 % | $311,55 | $315,09 | $290,28 | 2,33M |
| 2026-08-17 | $327,53 | +3,50 % | $320,48 | $330,99 | $319,78 | 1,12M |
| 2026-08-14 | $316,44 | +3,05 % | $307,55 | $316,58 | $303,05 | 798,70K |
| 2026-08-13 | $307,06 | -1,19 % | $310,11 | $320,06 | $304,56 | 1,14M |
| 2026-08-12 | $310,75 | +3,61 % | $313,82 | $319,79 | $309,13 | 1,44M |
| 2026-08-11 | $299,93 | +0,98 % | $303,46 | $308,39 | $298,20 | 753,70K |
| 2026-08-10 | $297,03 | -4,44 % | $314,78 | $315,79 | $296,85 | 1,27M |
| 2026-08-07 | $310,82 | +3,04 % | $309,98 | $318,42 | $299,73 | 1,98M |
| 2026-08-06 | $301,64 | +14,49 % | $270,00 | $304,51 | $261,95 | 2,96M |
| 2026-08-05 | $263,46 | -3,60 % | $268,94 | $277,41 | $261,43 | 1,74M |
| 2026-08-04 | $273,31 | +6,72 % | $270,01 | $275,31 | $264,96 | 1,87M |
| 2026-08-03 | $256,10 | +1,85 % | $241,18 | $258,24 | $238,87 | 1,10M |
| 2026-07-31 | $251,44 | +1,10 % | $260,29 | $267,24 | $247,33 | 1,29M |
| 2026-07-30 | $248,71 | +8,74 % | $244,24 | $252,94 | $243,53 | 2,39M |
| 2026-07-29 | $228,71 | -8,23 % | $246,41 | $254,26 | $228,02 | 2,41M |
| 2026-07-28 | $249,23 | -5,26 % | $250,53 | $253,24 | $244,22 | 1,51M |
| 2026-07-27 | $263,08 | -1,46 % | $268,99 | $271,88 | $250,97 | 1,24M |
| 2026-07-24 | $266,99 | -5,60 % | $277,95 | $278,50 | $264,21 | 1,08M |
| 2026-07-23 | $282,82 | +0,07 % | $277,66 | $285,83 | $275,40 | 1,02M |
| 2026-07-22 | $282,62 | -0,14 % | $274,08 | $287,36 | $274,08 | 786,60K |
| 2026-07-21 | $283,03 | +4,90 % | $276,61 | $285,50 | $273,42 | 1,40M |
| 2026-07-20 | $269,80 | +0,91 % | $271,68 | $280,87 | $268,78 | 1,08M |
| 2026-07-17 | $267,36 | -2,95 % | $263,58 | $277,19 | $255,02 | 1,76M |
| 2026-07-16 | $275,49 | -5,98 % | $282,33 | $284,39 | $270,78 | 1,67M |
| 2026-07-15 | $293,02 | -2,90 % | $302,46 | $307,77 | $286,31 | 1,30M |
| 2026-07-14 | $301,76 | +2,56 % | $309,89 | $310,69 | $299,21 | 1,10M |
| 2026-07-13 | $294,24 | -4,63 % | $300,35 | $302,00 | $291,14 | 1,42M |
| 2026-07-10 | $308,52 | -2,78 % | $310,35 | $314,14 | $304,79 | 992,40K |
| 2026-07-09 | $317,35 | +3,97 % | $322,02 | $328,62 | $315,67 | 1,61M |
| 2026-07-08 | $305,23 | +0,13 % | $305,01 | $313,09 | $297,23 | 1,72M |
| 2026-07-07 | $304,82 | -6,96 % | $310,30 | $315,11 | $298,48 | 2,70M |
| 2026-07-06 | $327,64 | +1,67 % | $329,00 | $342,38 | $326,00 | 1,53M |
| 2026-07-02 | $322,26 | -8,09 % | $348,63 | $351,79 | $312,86 | 2,68M |
| 2026-07-01 | $350,63 | -7,82 % | $368,57 | $369,28 | $347,83 | 2,34M |
| 2026-06-30 | $380,37 | +2,09 % | $373,56 | $387,87 | $367,00 | 2,52M |
| 2026-06-29 | $372,59 | +0,92 % | $364,37 | $375,01 | $347,46 | 1,84M |
| 2026-06-26 | $369,18 | -5,38 % | $378,07 | $381,74 | $360,97 | 4,30M |
| 2026-06-25 | $390,19 | +4,59 % | $381,88 | $392,44 | $362,00 | 1,92M |
| 2026-06-24 | $373,08 | +0,25 % | $377,42 | $384,99 | $362,06 | 1,38M |
| 2026-06-23 | $372,15 | -6,08 % | $371,44 | $381,74 | $365,00 | 2,14M |
| 2026-06-22 | $396,26 | +1,24 % | $400,14 | $401,69 | $388,50 | 1,41M |
| 2026-06-18 | $391,41 | +6,62 % | $382,28 | $394,99 | $376,31 | 2,36M |
| 2026-06-17 | $367,11 | -0,33 % | $373,35 | $380,87 | $366,00 | 1,23M |
| 2026-06-16 | $368,32 | -4,28 % | $382,04 | $385,89 | $367,40 | 1,58M |
| 2026-06-15 | $384,77 | +1,29 % | $393,35 | $399,00 | $382,34 | 1,44M |
| 2026-06-12 | $379,87 | +1,36 % | $380,94 | $385,00 | $372,59 | 1,14M |
| 2026-06-11 | $374,76 | +5,74 % | $365,94 | $375,25 | $358,25 | 1,78M |
| 2026-06-10 | $354,40 | -1,20 % | $356,31 | $369,16 | $347,31 | 1,38M |
| 2026-06-09 | $358,72 | -0,87 % | $371,56 | $374,30 | $333,15 | 1,61M |
| 2026-06-08 | $361,86 | +4,77 % | $369,98 | $369,98 | $352,51 | 1,80M |
| 2026-06-05 | $345,40 | -9,76 % | $365,00 | $374,65 | $342,37 | 2,97M |
| 2026-06-04 | $382,74 | -1,95 % | $376,01 | $390,34 | $367,66 | 1,25M |
| 2026-06-03 | $390,34 | +2,09 % | $390,35 | $395,31 | $376,93 | 1,59M |
| 2026-06-02 | $382,35 | +8,07 % | $363,69 | $384,91 | $354,72 | 2,66M |
| 2026-06-01 | $353,79 | -2,98 % | $354,80 | $364,00 | $347,43 | 2,03M |
| 2026-05-29 | $364,64 | -6,76 % | $393,91 | $393,91 | $357,07 | 2,02M |
| 2026-05-28 | $391,09 | -2,39 % | $402,66 | $402,66 | $382,01 | 1,34M |
| 2026-05-27 | $400,66 | -2,20 % | $415,63 | $418,90 | $393,80 | 1,21M |
| 2026-05-26 | $409,68 | +6,14 % | $401,53 | $413,75 | $397,60 | 2,20M |