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 | $347,28 | -1,41 % | $351,00 | $357,64 | $346,15 | 2,59M |
| 2026-09-29 | $352,26 | -0,49 % | $351,92 | $356,72 | $348,01 | 2,16M |
| 2026-09-28 | $353,99 | +1,42 % | $339,25 | $357,00 | $338,67 | 2,82M |
| 2026-09-25 | $349,02 | -2,73 % | $360,80 | $364,00 | $344,27 | 3,17M |
| 2026-09-24 | $358,82 | +1,84 % | $349,80 | $367,43 | $347,88 | 3,16M |
| 2026-09-23 | $352,33 | -0,19 % | $355,40 | $364,23 | $351,00 | 2,92M |
| 2026-09-22 | $353,00 | +0,38 % | $352,46 | $357,10 | $345,30 | 3,32M |
| 2026-09-21 | $351,67 | +8,67 % | $327,00 | $352,45 | $321,85 | 3,89M |
| 2026-09-18 | $323,60 | -3,10 % | $338,00 | $338,00 | $313,50 | 4,55M |
| 2026-09-17 | $333,94 | +2,86 % | $320,59 | $336,90 | $318,00 | 3,03M |
| 2026-09-16 | $324,65 | -0,79 % | $324,02 | $334,58 | $321,14 | 2,35M |
| 2026-09-15 | $327,23 | -0,95 % | $322,12 | $334,60 | $320,50 | 3,19M |
| 2026-09-14 | $330,36 | +7,77 % | $313,02 | $334,60 | $309,00 | 4,40M |
| 2026-09-11 | $306,53 | -1,49 % | $312,81 | $315,98 | $302,88 | 2,44M |
| 2026-09-10 | $311,17 | -0,96 % | $313,35 | $319,43 | $307,41 | 3,67M |
| 2026-09-09 | $314,18 | +10,51 % | $295,50 | $317,55 | $292,54 | 4,78M |
| 2026-09-08 | $284,30 | +1,93 % | $278,12 | $289,00 | $271,72 | 2,41M |
| 2026-09-04 | $278,92 | -1,96 % | $282,25 | $284,72 | $277,59 | 1,81M |
| 2026-09-03 | $284,51 | +4,32 % | $279,93 | $286,85 | $275,66 | 2,97M |
| 2026-09-02 | $272,74 | -4,47 % | $284,08 | $284,95 | $269,30 | 3,35M |
| 2026-09-01 | $285,51 | -6,42 % | $301,62 | $306,47 | $284,60 | 2,49M |
| 2026-08-31 | $305,11 | +1,76 % | $299,18 | $309,30 | $296,44 | 3,68M |
| 2026-08-28 | $299,84 | -2,72 % | $306,21 | $307,50 | $298,02 | 2,55M |
| 2026-08-27 | $308,23 | +8,19 % | $290,29 | $309,53 | $290,27 | 4,25M |
| 2026-08-26 | $284,89 | +2,63 % | $273,82 | $290,89 | $272,29 | 3,11M |
| 2026-08-25 | $277,58 | -0,99 % | $285,62 | $287,00 | $273,21 | 1,88M |
| 2026-08-24 | $280,35 | -4,36 % | $288,70 | $289,98 | $280,18 | 2,63M |
| 2026-08-21 | $293,14 | +5,10 % | $280,86 | $293,57 | $274,03 | 2,96M |
| 2026-08-20 | $278,91 | -4,44 % | $290,62 | $292,48 | $277,83 | 3,05M |
| 2026-08-19 | $291,88 | -3,15 % | $300,10 | $301,66 | $285,72 | 3,10M |
| 2026-08-18 | $301,36 | -1,84 % | $303,77 | $309,96 | $297,63 | 2,31M |
| 2026-08-17 | $307,01 | -2,78 % | $311,79 | $315,35 | $303,99 | 3,32M |
| 2026-08-14 | $315,78 | -4,55 % | $331,00 | $331,95 | $315,19 | 3,03M |
| 2026-08-13 | $330,83 | +6,22 % | $313,77 | $332,22 | $313,02 | 5,24M |
| 2026-08-12 | $311,45 | +1,46 % | $308,96 | $320,30 | $308,55 | 3,10M |
| 2026-08-11 | $306,97 | -1,17 % | $307,60 | $313,77 | $295,50 | 6,07M |
| 2026-08-10 | $310,59 | +3,44 % | $295,50 | $312,66 | $290,49 | 7,86M |
| 2026-08-07 | $300,27 | +5,57 % | $318,00 | $324,73 | $295,89 | 8,77M |
| 2026-08-06 | $284,43 | -2,91 % | $283,18 | $291,76 | $280,13 | 5,62M |
| 2026-08-05 | $292,96 | -2,78 % | $300,08 | $305,00 | $291,00 | 3,96M |
| 2026-08-04 | $301,33 | +6,57 % | $280,00 | $303,76 | $278,51 | 5,45M |
| 2026-08-03 | $282,74 | +1,35 % | $278,85 | $288,69 | $276,07 | 3,10M |
| 2026-07-31 | $278,98 | -1,56 % | $284,92 | $293,80 | $275,04 | 3,70M |
| 2026-07-30 | $283,39 | +4,81 % | $271,38 | $285,00 | $265,00 | 3,15M |
| 2026-07-29 | $270,38 | +2,38 % | $264,56 | $279,92 | $262,95 | 3,29M |
| 2026-07-28 | $264,10 | -0,57 % | $263,36 | $268,45 | $250,69 | 2,67M |
| 2026-07-27 | $265,61 | +1,32 % | $267,48 | $272,45 | $257,60 | 2,61M |
| 2026-07-24 | $262,15 | -0,06 % | $265,96 | $266,80 | $261,50 | 1,82M |
| 2026-07-23 | $262,32 | -2,48 % | $272,94 | $276,89 | $260,57 | 2,33M |
| 2026-07-22 | $268,98 | -1,22 % | $271,75 | $272,50 | $265,07 | 2,56M |
| 2026-07-21 | $272,31 | -0,04 % | $272,97 | $277,25 | $268,98 | 3,72M |
| 2026-07-20 | $272,42 | -1,89 % | $278,84 | $280,57 | $272,12 | 3,11M |
| 2026-07-17 | $277,66 | +1,91 % | $262,68 | $281,99 | $261,73 | 3,03M |
| 2026-07-16 | $272,46 | -0,21 % | $274,46 | $277,84 | $266,72 | 2,64M |
| 2026-07-15 | $273,04 | -3,09 % | $288,86 | $291,00 | $271,13 | 2,94M |
| 2026-07-14 | $281,75 | +4,53 % | $268,00 | $284,63 | $266,01 | 3,98M |
| 2026-07-13 | $269,53 | +0,42 % | $266,71 | $276,38 | $263,37 | 2,12M |
| 2026-07-10 | $268,40 | -2,68 % | $279,74 | $280,14 | $266,84 | 2,30M |
| 2026-07-09 | $275,80 | +0,88 % | $272,54 | $278,88 | $268,60 | 3,01M |
| 2026-07-08 | $273,40 | +1,70 % | $267,89 | $274,45 | $257,60 | 3,70M |
| 2026-07-07 | $268,83 | +8,60 % | $259,17 | $274,00 | $254,00 | 6,18M |
| 2026-07-06 | $247,55 | +2,12 % | $240,73 | $250,86 | $239,64 | 2,08M |
| 2026-07-02 | $242,41 | -1,58 % | $242,00 | $248,04 | $238,90 | 2,83M |
| 2026-07-01 | $246,31 | +0,42 % | $249,72 | $252,35 | $244,21 | 2,54M |
| 2026-06-30 | $245,28 | +0,62 % | $240,00 | $247,74 | $240,00 | 2,53M |
| 2026-06-29 | $243,76 | +2,75 % | $239,29 | $248,71 | $235,00 | 3,60M |
| 2026-06-26 | $237,24 | +4,67 % | $225,88 | $237,34 | $220,95 | 6,24M |
| 2026-06-25 | $226,65 | +1,42 % | $221,39 | $227,57 | $216,04 | 2,98M |
| 2026-06-24 | $223,48 | -0,65 % | $223,09 | $228,35 | $220,91 | 2,28M |
| 2026-06-23 | $224,94 | +3,00 % | $215,16 | $230,11 | $214,60 | 2,89M |
| 2026-06-22 | $218,38 | -2,54 % | $222,07 | $225,58 | $212,32 | 3,38M |
| 2026-06-18 | $224,06 | -1,24 % | $225,54 | $225,54 | $216,03 | 4,44M |
| 2026-06-17 | $226,87 | -1,78 % | $231,13 | $236,07 | $226,85 | 2,66M |
| 2026-06-16 | $230,97 | -2,01 % | $233,74 | $238,83 | $229,00 | 2,69M |
| 2026-06-15 | $235,71 | +3,16 % | $229,35 | $239,00 | $227,04 | 3,36M |
| 2026-06-12 | $228,48 | +0,46 % | $229,95 | $231,90 | $222,02 | 2,26M |
| 2026-06-11 | $227,44 | +3,54 % | $218,34 | $228,82 | $216,50 | 3,13M |
| 2026-06-10 | $219,67 | -6,97 % | $233,46 | $236,89 | $219,08 | 5,55M |
| 2026-06-09 | $236,13 | -4,71 % | $245,90 | $249,24 | $228,03 | 4,98M |
| 2026-06-08 | $247,79 | -0,93 % | $253,16 | $254,70 | $246,00 | 3,18M |
| 2026-06-05 | $250,11 | -6,90 % | $267,87 | $268,82 | $246,94 | 4,74M |
| 2026-06-04 | $268,64 | +1,25 % | $260,00 | $276,82 | $253,94 | 4,42M |
| 2026-06-03 | $265,33 | -2,69 % | $270,00 | $270,23 | $260,74 | 3,91M |
| 2026-06-02 | $272,66 | +0,68 % | $262,77 | $274,63 | $262,53 | 4,89M |
| 2026-06-01 | $270,82 | +11,99 % | $244,00 | $271,20 | $242,37 | 8,46M |
| 2026-05-29 | $241,82 | +6,01 % | $233,39 | $243,67 | $228,54 | 5,73M |
| 2026-05-28 | $228,11 | +9,03 % | $214,50 | $228,27 | $213,30 | 4,57M |
| 2026-05-27 | $209,22 | -3,82 % | $212,23 | $215,35 | $208,00 | 3,06M |
| 2026-05-26 | $217,54 | +0,63 % | $216,25 | $221,11 | $208,24 | 3,46M |
| 2026-05-22 | $216,17 | +1,66 % | $214,60 | $216,79 | $211,07 | 2,11M |