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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $140,71 | -0,80 % | $140,94 | $143,74 | $139,61 | 1,98M |
| 2026-09-30 | $141,84 | +2,52 % | $138,33 | $142,91 | $137,63 | 1,85M |
| 2026-09-29 | $138,35 | -1,49 % | $138,26 | $141,07 | $136,31 | 1,50M |
| 2026-09-28 | $140,44 | +1,47 % | $137,76 | $140,59 | $136,78 | 1,42M |
| 2026-09-25 | $138,40 | -0,39 % | $138,94 | $138,94 | $137,02 | 1,17M |
| 2026-09-24 | $138,94 | -0,39 % | $138,54 | $140,63 | $137,00 | 1,17M |
| 2026-09-23 | $139,49 | -1,94 % | $141,97 | $142,25 | $139,32 | 1,75M |
| 2026-09-22 | $142,25 | -1,19 % | $144,17 | $144,26 | $141,78 | 1,21M |
| 2026-09-21 | $143,96 | -1,55 % | $146,15 | $146,26 | $143,45 | 1,39M |
| 2026-09-18 | $146,23 | -3,69 % | $152,63 | $152,63 | $146,06 | 2,82M |
| 2026-09-17 | $151,83 | +1,56 % | $151,14 | $152,07 | $149,71 | 1,18M |
| 2026-09-16 | $149,50 | -0,35 % | $150,34 | $151,31 | $149,00 | 1,02M |
| 2026-09-15 | $150,02 | -4,58 % | $156,70 | $156,70 | $149,15 | 1,33M |
| 2026-09-14 | $157,22 | +0,64 % | $158,00 | $159,19 | $156,57 | 785,50K |
| 2026-09-11 | $156,22 | -0,22 % | $157,20 | $159,67 | $156,12 | 890,90K |
| 2026-09-10 | $156,57 | +0,92 % | $154,38 | $159,94 | $152,04 | 895,20K |
| 2026-09-09 | $155,14 | +0,01 % | $154,61 | $155,55 | $152,38 | 1,05M |
| 2026-09-08 | $155,13 | -0,33 % | $153,99 | $156,82 | $151,77 | 818,70K |
| 2026-09-04 | $155,64 | -1,71 % | $158,24 | $159,80 | $154,83 | 933,40K |
| 2026-09-03 | $158,35 | +0,35 % | $159,93 | $159,93 | $156,76 | 758,30K |
| 2026-09-02 | $157,79 | +0,66 % | $157,39 | $160,43 | $155,09 | 1,04M |
| 2026-09-01 | $156,76 | +1,77 % | $154,31 | $157,03 | $153,70 | 878,40K |
| 2026-08-31 | $154,03 | -0,02 % | $153,11 | $155,00 | $151,77 | 1,74M |
| 2026-08-28 | $154,06 | -1,19 % | $155,92 | $156,57 | $153,08 | 813,00K |
| 2026-08-27 | $155,92 | -0,43 % | $155,28 | $156,75 | $154,61 | 730,30K |
| 2026-08-26 | $156,59 | +2,10 % | $153,21 | $159,40 | $152,02 | 1,12M |
| 2026-08-25 | $153,37 | +0,22 % | $153,84 | $156,13 | $152,01 | 1,04M |
| 2026-08-24 | $153,04 | +0,31 % | $152,57 | $154,56 | $151,77 | 1,21M |
| 2026-08-21 | $152,57 | -0,24 % | $153,13 | $155,27 | $152,51 | 1,23M |
| 2026-08-20 | $152,93 | -1,68 % | $154,99 | $155,81 | $152,50 | 870,70K |
| 2026-08-19 | $155,54 | +0,85 % | $156,56 | $156,56 | $154,34 | 1,16M |
| 2026-08-18 | $154,23 | -0,17 % | $155,92 | $156,24 | $153,46 | 1,04M |
| 2026-08-17 | $154,49 | +1,16 % | $151,62 | $154,81 | $150,69 | 1,17M |
| 2026-08-14 | $152,72 | +1,26 % | $149,72 | $153,42 | $148,78 | 1,31M |
| 2026-08-13 | $150,82 | -3,62 % | $154,43 | $155,81 | $150,20 | 2,06M |
| 2026-08-12 | $156,49 | -3,37 % | $159,74 | $159,98 | $154,86 | 2,09M |
| 2026-08-11 | $161,94 | -1,81 % | $165,46 | $165,46 | $161,78 | 808,10K |
| 2026-08-10 | $164,92 | +0,92 % | $161,52 | $165,15 | $161,52 | 935,20K |
| 2026-08-07 | $163,41 | +2,25 % | $161,53 | $164,76 | $159,68 | 971,00K |
| 2026-08-06 | $159,82 | -1,04 % | $161,28 | $162,51 | $158,48 | 1,37M |
| 2026-08-05 | $161,50 | -2,75 % | $168,55 | $168,55 | $161,30 | 1,29M |
| 2026-08-04 | $166,06 | -0,10 % | $166,89 | $169,02 | $165,71 | 1,20M |
| 2026-08-03 | $166,23 | -0,34 % | $166,25 | $170,88 | $164,01 | 1,52M |
| 2026-07-31 | $166,80 | -10,08 % | $184,34 | $185,55 | $164,56 | 4,58M |
| 2026-07-30 | $185,50 | +2,61 % | $179,00 | $186,12 | $176,60 | 2,17M |
| 2026-07-29 | $180,79 | -1,12 % | $182,00 | $183,50 | $180,00 | 1,07M |
| 2026-07-28 | $182,83 | +3,64 % | $178,84 | $182,91 | $176,25 | 1,33M |
| 2026-07-27 | $176,41 | +0,36 % | $176,46 | $179,15 | $176,00 | 1,05M |
| 2026-07-24 | $175,77 | +0,93 % | $174,25 | $177,30 | $173,43 | 1,13M |
| 2026-07-23 | $174,15 | +0,85 % | $170,67 | $174,99 | $170,00 | 1,10M |
| 2026-07-22 | $172,69 | -3,55 % | $178,87 | $181,00 | $171,81 | 1,19M |
| 2026-07-21 | $179,05 | +3,50 % | $174,77 | $179,05 | $174,10 | 1,31M |
| 2026-07-20 | $173,00 | +1,24 % | $172,37 | $174,59 | $171,70 | 977,50K |
| 2026-07-17 | $170,88 | -0,39 % | $169,77 | $172,57 | $169,26 | 929,70K |
| 2026-07-16 | $171,55 | -0,29 % | $170,78 | $172,62 | $169,01 | 900,80K |
| 2026-07-15 | $172,05 | +0,01 % | $172,04 | $173,12 | $169,44 | 878,30K |
| 2026-07-14 | $172,04 | -1,18 % | $177,33 | $177,33 | $169,04 | 1,05M |
| 2026-07-13 | $174,10 | -1,70 % | $174,50 | $175,88 | $172,03 | 1,57M |
| 2026-07-10 | $177,11 | -1,91 % | $181,00 | $181,18 | $174,21 | 1,05M |
| 2026-07-09 | $180,55 | +1,30 % | $178,52 | $181,00 | $177,65 | 1,18M |
| 2026-07-08 | $178,24 | +0,42 % | $177,70 | $178,63 | $175,28 | 1,16M |
| 2026-07-07 | $177,49 | +1,95 % | $176,10 | $178,75 | $174,75 | 1,03M |
| 2026-07-06 | $174,10 | -0,09 % | $175,01 | $175,02 | $171,14 | 922,90K |
| 2026-07-02 | $174,26 | +3,87 % | $169,10 | $174,38 | $168,26 | 1,25M |
| 2026-07-01 | $167,77 | -0,46 % | $169,50 | $169,57 | $165,91 | 927,30K |
| 2026-06-30 | $168,54 | -0,86 % | $170,66 | $171,50 | $168,24 | 1,08M |
| 2026-06-29 | $170,00 | +0,88 % | $168,87 | $171,43 | $167,90 | 1,35M |
| 2026-06-26 | $168,52 | +2,64 % | $163,59 | $169,56 | $163,12 | 1,95M |
| 2026-06-25 | $164,18 | -1,13 % | $165,84 | $168,07 | $163,68 | 783,70K |
| 2026-06-24 | $166,06 | +2,86 % | $163,43 | $168,58 | $162,34 | 1,36M |
| 2026-06-23 | $161,44 | -0,11 % | $161,62 | $163,53 | $160,42 | 1,08M |
| 2026-06-22 | $161,62 | +2,10 % | $161,17 | $161,79 | $159,32 | 1,01M |
| 2026-06-18 | $158,29 | -0,45 % | $160,01 | $161,33 | $156,31 | 2,72M |
| 2026-06-17 | $159,00 | +1,65 % | $156,62 | $160,02 | $155,66 | 1,04M |
| 2026-06-16 | $156,42 | -1,94 % | $160,61 | $161,66 | $155,30 | 934,40K |
| 2026-06-15 | $159,51 | -0,16 % | $159,89 | $160,55 | $156,70 | 1,24M |
| 2026-06-12 | $159,76 | -1,81 % | $162,04 | $162,97 | $159,44 | 1,06M |
| 2026-06-11 | $162,71 | +1,15 % | $161,59 | $164,04 | $160,18 | 764,80K |
| 2026-06-10 | $160,86 | -2,65 % | $167,80 | $169,39 | $160,72 | 1,10M |
| 2026-06-09 | $165,24 | +1,30 % | $164,89 | $166,43 | $160,88 | 1,10M |
| 2026-06-08 | $163,12 | -0,46 % | $163,88 | $165,40 | $162,23 | 804,50K |
| 2026-06-05 | $163,88 | -2,07 % | $167,53 | $168,00 | $163,11 | 1,05M |
| 2026-06-04 | $167,35 | +1,36 % | $165,23 | $169,57 | $164,52 | 1,30M |
| 2026-06-03 | $165,11 | +6,63 % | $155,56 | $165,81 | $155,12 | 1,94M |
| 2026-06-02 | $154,84 | -3,83 % | $160,40 | $160,40 | $154,06 | 1,04M |
| 2026-06-01 | $161,00 | +1,71 % | $159,36 | $161,80 | $157,44 | 1,22M |
| 2026-05-29 | $158,30 | +1,22 % | $156,71 | $159,08 | $155,43 | 1,91M |
| 2026-05-28 | $156,39 | +0,36 % | $155,75 | $157,84 | $154,32 | 1,07M |
| 2026-05-27 | $155,83 | +0,06 % | $156,74 | $157,62 | $154,48 | 708,60K |
| 2026-05-26 | $155,73 | -0,62 % | $158,00 | $158,25 | $155,66 | 984,30K |