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 | $150,11 | +1,32 % | $146,52 | $150,63 | $146,60 | 101,61K |
| 2026-09-30 | $148,16 | +0,94 % | $146,76 | $148,87 | $144,01 | 97,00K |
| 2026-09-29 | $146,78 | +0,34 % | $146,15 | $148,51 | $145,55 | 104,50K |
| 2026-09-28 | $146,28 | +1,12 % | $144,00 | $146,44 | $142,64 | 105,80K |
| 2026-09-25 | $144,66 | +0,39 % | $144,52 | $145,45 | $142,61 | 86,80K |
| 2026-09-24 | $144,10 | -1,35 % | $145,61 | $146,30 | $143,48 | 92,30K |
| 2026-09-23 | $146,07 | -3,23 % | $150,02 | $151,59 | $145,39 | 113,70K |
| 2026-09-22 | $150,95 | -0,27 % | $152,24 | $152,50 | $146,44 | 136,60K |
| 2026-09-21 | $151,36 | +1,87 % | $149,78 | $153,18 | $147,65 | 103,30K |
| 2026-09-18 | $148,58 | -2,30 % | $152,28 | $152,28 | $147,63 | 322,80K |
| 2026-09-17 | $152,08 | -0,50 % | $152,53 | $153,86 | $150,10 | 96,80K |
| 2026-09-16 | $152,84 | -1,82 % | $155,90 | $155,90 | $151,24 | 104,70K |
| 2026-09-15 | $155,67 | +1,53 % | $153,70 | $155,87 | $150,63 | 125,80K |
| 2026-09-14 | $153,33 | -0,62 % | $154,76 | $156,66 | $150,97 | 146,60K |
| 2026-09-11 | $154,28 | +4,26 % | $149,74 | $154,79 | $149,35 | 90,90K |
| 2026-09-10 | $147,97 | -0,29 % | $148,47 | $150,29 | $146,61 | 64,90K |
| 2026-09-09 | $148,40 | +1,28 % | $146,36 | $148,56 | $143,69 | 73,40K |
| 2026-09-08 | $146,52 | -0,81 % | $146,87 | $149,30 | $146,44 | 78,90K |
| 2026-09-04 | $147,72 | +2,09 % | $145,08 | $148,20 | $144,09 | 108,30K |
| 2026-09-03 | $144,70 | +0,01 % | $145,61 | $146,80 | $142,55 | 90,90K |
| 2026-09-02 | $144,69 | -1,53 % | $148,37 | $148,37 | $144,50 | 127,10K |
| 2026-09-01 | $146,94 | -3,14 % | $150,19 | $153,88 | $145,98 | 90,70K |
| 2026-08-31 | $151,71 | -0,60 % | $151,40 | $155,20 | $150,01 | 101,20K |
| 2026-08-28 | $152,62 | -0,53 % | $153,63 | $155,52 | $152,41 | 88,50K |
| 2026-08-27 | $153,43 | +1,51 % | $150,00 | $153,44 | $146,70 | 90,30K |
| 2026-08-26 | $151,15 | -3,60 % | $156,22 | $157,66 | $150,75 | 97,20K |
| 2026-08-25 | $156,80 | +1,07 % | $155,86 | $158,17 | $152,57 | 95,80K |
| 2026-08-24 | $155,14 | +3,46 % | $150,00 | $157,57 | $150,00 | 89,00K |
| 2026-08-21 | $149,95 | -0,50 % | $151,81 | $152,35 | $149,15 | 140,30K |
| 2026-08-20 | $150,71 | +1,82 % | $146,52 | $154,87 | $146,52 | 103,30K |
| 2026-08-19 | $148,01 | +0,51 % | $147,28 | $148,28 | $144,89 | 84,60K |
| 2026-08-18 | $147,26 | +2,14 % | $144,16 | $147,72 | $142,25 | 87,90K |
| 2026-08-17 | $144,17 | +3,08 % | $142,50 | $145,63 | $140,40 | 121,50K |
| 2026-08-14 | $139,86 | +1,49 % | $139,00 | $140,81 | $137,17 | 70,50K |
| 2026-08-13 | $137,80 | -1,05 % | $140,04 | $140,85 | $135,72 | 85,10K |
| 2026-08-12 | $139,26 | +0,75 % | $138,58 | $139,83 | $137,55 | 55,90K |
| 2026-08-11 | $138,23 | +0,53 % | $138,75 | $141,87 | $138,07 | 80,30K |
| 2026-08-10 | $137,50 | -0,36 % | $137,98 | $139,06 | $136,89 | 101,40K |
| 2026-08-07 | $137,99 | +0,18 % | $137,10 | $138,98 | $136,44 | 81,30K |
| 2026-08-06 | $137,74 | -1,31 % | $138,65 | $141,75 | $137,74 | 81,40K |
| 2026-08-05 | $139,57 | +2,58 % | $135,42 | $139,76 | $133,38 | 92,10K |
| 2026-08-04 | $136,06 | +0,85 % | $136,97 | $138,55 | $131,66 | 109,40K |
| 2026-08-03 | $134,91 | +11,11 % | $123,33 | $137,42 | $123,26 | 224,10K |
| 2026-07-31 | $121,42 | -0,07 % | $121,34 | $122,78 | $119,70 | 62,90K |
| 2026-07-30 | $121,50 | +0,03 % | $121,50 | $123,50 | $120,83 | 78,20K |
| 2026-07-29 | $121,46 | -1,53 % | $123,18 | $124,07 | $120,78 | 91,10K |
| 2026-07-28 | $123,35 | -1,32 % | $125,93 | $127,04 | $123,05 | 156,50K |
| 2026-07-27 | $125,00 | +0,48 % | $126,10 | $127,30 | $124,07 | 92,00K |
| 2026-07-24 | $124,40 | +1,98 % | $123,49 | $125,00 | $123,19 | 51,70K |
| 2026-07-23 | $121,98 | -0,53 % | $122,24 | $124,50 | $120,88 | 63,70K |
| 2026-07-22 | $122,63 | +0,38 % | $121,91 | $123,24 | $121,55 | 48,30K |
| 2026-07-21 | $122,17 | +1,11 % | $121,92 | $122,46 | $119,89 | 69,50K |
| 2026-07-20 | $120,83 | -0,51 % | $121,50 | $122,76 | $120,73 | 54,00K |
| 2026-07-17 | $121,45 | -0,52 % | $120,86 | $123,00 | $120,73 | 93,00K |
| 2026-07-16 | $122,08 | -0,94 % | $123,24 | $125,25 | $121,60 | 125,10K |
| 2026-07-15 | $123,24 | +0,40 % | $122,71 | $124,40 | $122,20 | 90,60K |
| 2026-07-14 | $122,75 | -0,20 % | $122,63 | $123,99 | $120,97 | 91,90K |
| 2026-07-13 | $123,00 | -1,36 % | $124,84 | $125,57 | $122,80 | 56,00K |
| 2026-07-10 | $124,69 | -0,23 % | $125,00 | $125,42 | $124,27 | 122,00K |
| 2026-07-09 | $124,98 | +1,38 % | $123,35 | $125,01 | $123,11 | 72,60K |
| 2026-07-08 | $123,28 | -0,76 % | $123,00 | $126,70 | $122,94 | 118,80K |
| 2026-07-07 | $124,23 | -0,22 % | $125,00 | $125,15 | $122,00 | 55,50K |
| 2026-07-06 | $124,50 | +1,05 % | $124,38 | $125,02 | $122,84 | 45,70K |
| 2026-07-02 | $123,21 | -0,12 % | $123,96 | $127,75 | $121,57 | 93,20K |
| 2026-07-01 | $123,36 | -1,30 % | $125,62 | $126,41 | $122,88 | 93,20K |
| 2026-06-30 | $124,99 | +0,68 % | $125,20 | $125,51 | $123,10 | 92,10K |
| 2026-06-29 | $124,14 | -0,69 % | $125,00 | $125,26 | $122,36 | 124,20K |
| 2026-06-26 | $125,00 | +1,03 % | $123,15 | $125,53 | $122,45 | 238,90K |
| 2026-06-25 | $123,72 | -1,80 % | $127,39 | $127,83 | $122,60 | 89,70K |
| 2026-06-24 | $125,99 | -0,70 % | $127,42 | $129,32 | $125,97 | 81,20K |
| 2026-06-23 | $126,88 | -0,94 % | $126,83 | $127,69 | $123,64 | 120,20K |
| 2026-06-22 | $128,09 | -2,84 % | $130,72 | $131,51 | $127,60 | 98,90K |
| 2026-06-18 | $131,84 | +1,83 % | $130,24 | $131,89 | $128,78 | 240,30K |
| 2026-06-17 | $129,47 | +1,09 % | $128,09 | $130,30 | $127,66 | 91,60K |
| 2026-06-16 | $128,08 | -0,02 % | $129,17 | $133,37 | $126,99 | 136,00K |
| 2026-06-15 | $128,11 | -1,33 % | $130,13 | $130,13 | $124,66 | 97,50K |
| 2026-06-12 | $129,84 | -0,12 % | $131,27 | $131,27 | $127,89 | 124,90K |
| 2026-06-11 | $129,99 | +0,74 % | $130,11 | $132,74 | $129,17 | 165,10K |
| 2026-06-10 | $129,04 | -1,51 % | $132,00 | $132,51 | $128,96 | 156,10K |
| 2026-06-09 | $131,02 | +0,74 % | $130,92 | $133,25 | $127,06 | 122,50K |
| 2026-06-08 | $130,06 | -1,92 % | $133,48 | $135,24 | $128,59 | 218,40K |
| 2026-06-05 | $132,61 | +1,20 % | $131,33 | $134,98 | $130,52 | 291,30K |
| 2026-06-04 | $131,04 | +2,10 % | $130,03 | $132,27 | $127,56 | 142,90K |
| 2026-06-03 | $128,34 | -0,01 % | $127,95 | $130,20 | $126,65 | 195,00K |
| 2026-06-02 | $128,35 | +0,40 % | $127,32 | $129,85 | $126,16 | 167,70K |
| 2026-06-01 | $127,84 | +1,00 % | $124,72 | $129,72 | $124,72 | 149,70K |
| 2026-05-29 | $126,57 | -4,11 % | $130,93 | $131,61 | $125,66 | 240,90K |
| 2026-05-28 | $132,00 | +1,03 % | $131,93 | $133,30 | $129,29 | 148,30K |
| 2026-05-27 | $130,65 | -2,80 % | $135,92 | $139,32 | $128,86 | 140,70K |
| 2026-05-26 | $134,41 | +2,12 % | $133,72 | $136,39 | $130,70 | 110,80K |