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 | $397,31 | +2,29 % | $391,36 | $404,69 | $388,89 | 6,08M |
| 2026-09-29 | $388,41 | -0,94 % | $390,10 | $391,75 | $377,80 | 5,10M |
| 2026-09-28 | $392,09 | +4,63 % | $370,61 | $394,50 | $367,27 | 6,03M |
| 2026-09-25 | $374,74 | -3,89 % | $387,94 | $388,25 | $373,78 | 4,88M |
| 2026-09-24 | $389,92 | -0,86 % | $392,44 | $396,30 | $387,79 | 3,97M |
| 2026-09-23 | $393,30 | +5,00 % | $379,80 | $393,52 | $374,20 | 6,27M |
| 2026-09-22 | $374,57 | +0,76 % | $374,80 | $377,91 | $363,58 | 8,11M |
| 2026-09-21 | $371,76 | +2,25 % | $364,09 | $374,56 | $357,59 | 5,38M |
| 2026-09-18 | $363,58 | -3,06 % | $375,08 | $376,01 | $356,00 | 13,80M |
| 2026-09-17 | $375,06 | -0,16 % | $365,47 | $383,12 | $360,66 | 6,29M |
| 2026-09-16 | $375,65 | +0,15 % | $367,51 | $381,96 | $367,30 | 5,24M |
| 2026-09-15 | $375,09 | +0,31 % | $368,43 | $380,44 | $366,80 | 6,48M |
| 2026-09-14 | $373,94 | +13,09 % | $346,49 | $378,60 | $340,25 | 12,03M |
| 2026-09-11 | $330,65 | -2,32 % | $338,49 | $341,14 | $327,05 | 4,68M |
| 2026-09-10 | $338,49 | +1,01 % | $331,15 | $344,79 | $330,30 | 4,67M |
| 2026-09-09 | $335,10 | -0,56 % | $337,91 | $339,83 | $332,53 | 4,41M |
| 2026-09-08 | $336,98 | +1,12 % | $327,57 | $339,40 | $325,32 | 6,12M |
| 2026-09-04 | $333,26 | +0,40 % | $329,66 | $339,10 | $328,00 | 5,64M |
| 2026-09-03 | $331,94 | +1,05 % | $333,31 | $333,31 | $321,42 | 6,90M |
| 2026-09-02 | $328,48 | -9,28 % | $346,00 | $350,67 | $321,39 | 13,21M |
| 2026-09-01 | $362,09 | -5,24 % | $374,62 | $375,92 | $357,26 | 9,28M |
| 2026-08-31 | $382,13 | +2,84 % | $370,00 | $383,73 | $370,00 | 8,80M |
| 2026-08-28 | $371,59 | -2,94 % | $377,26 | $378,52 | $355,50 | 5,84M |
| 2026-08-27 | $382,85 | +12,83 % | $358,56 | $387,33 | $356,66 | 7,31M |
| 2026-08-26 | $339,31 | -0,17 % | $330,46 | $342,25 | $328,00 | 4,59M |
| 2026-08-25 | $339,90 | -3,13 % | $353,77 | $353,77 | $335,51 | 4,73M |
| 2026-08-24 | $350,90 | -1,95 % | $356,06 | $357,87 | $347,05 | 5,46M |
| 2026-08-21 | $357,87 | +2,38 % | $352,40 | $360,49 | $343,01 | 5,14M |
| 2026-08-20 | $349,56 | -2,84 % | $354,12 | $360,70 | $347,68 | 4,74M |
| 2026-08-19 | $359,76 | -3,84 % | $375,26 | $376,43 | $351,46 | 5,29M |
| 2026-08-18 | $374,14 | -0,43 % | $370,34 | $378,04 | $368,00 | 4,95M |
| 2026-08-17 | $375,76 | -2,21 % | $383,25 | $386,00 | $372,30 | 5,09M |
| 2026-08-14 | $384,27 | -2,96 % | $396,76 | $397,31 | $380,85 | 4,35M |
| 2026-08-13 | $396,00 | +2,32 % | $394,12 | $398,88 | $387,35 | 4,59M |
| 2026-08-12 | $387,01 | +0,84 % | $380,90 | $389,25 | $376,22 | 5,49M |
| 2026-08-11 | $383,80 | -0,32 % | $384,20 | $387,20 | $375,93 | 6,04M |
| 2026-08-10 | $385,04 | +5,82 % | $365,38 | $385,17 | $362,95 | 5,83M |
| 2026-08-07 | $363,86 | +1,22 % | $365,50 | $370,50 | $359,15 | 4,81M |
| 2026-08-06 | $359,49 | -0,87 % | $350,13 | $361,47 | $349,00 | 5,68M |
| 2026-08-05 | $362,66 | -1,00 % | $373,87 | $376,98 | $362,22 | 5,61M |
| 2026-08-04 | $366,34 | +5,53 % | $351,60 | $367,50 | $349,07 | 8,19M |
| 2026-08-03 | $347,13 | +4,61 % | $336,49 | $347,70 | $330,00 | 7,31M |
| 2026-07-31 | $331,83 | +1,89 % | $332,34 | $333,98 | $319,48 | 5,03M |
| 2026-07-30 | $325,68 | +3,67 % | $316,03 | $326,30 | $313,05 | 6,86M |
| 2026-07-29 | $314,15 | -1,52 % | $319,38 | $322,11 | $310,46 | 6,34M |
| 2026-07-28 | $319,00 | +0,53 % | $317,51 | $323,40 | $308,54 | 6,51M |
| 2026-07-27 | $317,32 | -2,00 % | $331,51 | $331,81 | $316,70 | 5,22M |
| 2026-07-24 | $323,79 | -0,57 % | $328,09 | $330,00 | $321,69 | 5,13M |
| 2026-07-23 | $325,63 | -2,88 % | $335,58 | $336,57 | $321,87 | 5,94M |
| 2026-07-22 | $335,28 | -2,01 % | $342,98 | $344,19 | $328,64 | 6,34M |
| 2026-07-21 | $342,15 | -1,87 % | $349,44 | $352,00 | $334,03 | 6,74M |
| 2026-07-20 | $348,66 | -2,79 % | $354,72 | $366,31 | $348,36 | 5,57M |
| 2026-07-17 | $358,68 | +1,32 % | $347,00 | $368,80 | $345,04 | 7,80M |
| 2026-07-16 | $353,99 | -0,01 % | $357,06 | $360,44 | $347,04 | 5,88M |
| 2026-07-15 | $354,02 | +0,32 % | $356,81 | $362,71 | $353,11 | 6,70M |
| 2026-07-14 | $352,89 | +6,84 % | $330,80 | $353,68 | $330,29 | 6,01M |
| 2026-07-13 | $330,30 | +1,35 % | $325,11 | $331,08 | $316,25 | 5,37M |
| 2026-07-10 | $325,91 | -3,67 % | $338,48 | $340,13 | $323,85 | 4,68M |
| 2026-07-09 | $338,31 | +5,53 % | $318,34 | $338,37 | $318,34 | 8,54M |
| 2026-07-08 | $320,59 | -4,88 % | $336,80 | $336,80 | $314,95 | 9,44M |
| 2026-07-07 | $337,04 | -5,73 % | $359,87 | $363,01 | $336,00 | 8,78M |
| 2026-07-06 | $357,53 | +2,72 % | $338,96 | $368,17 | $337,69 | 8,75M |
| 2026-07-02 | $348,06 | -1,13 % | $351,49 | $357,38 | $346,90 | 7,70M |
| 2026-07-01 | $352,04 | +3,23 % | $345,55 | $358,10 | $341,00 | 7,27M |
| 2026-06-30 | $341,02 | +2,72 % | $327,55 | $342,48 | $327,35 | 9,63M |
| 2026-06-29 | $332,00 | +9,14 % | $309,83 | $332,88 | $305,33 | 10,33M |
| 2026-06-26 | $304,20 | +3,79 % | $295,15 | $306,24 | $290,00 | 8,27M |
| 2026-06-25 | $293,09 | +2,74 % | $289,01 | $295,54 | $285,27 | 8,96M |
| 2026-06-24 | $285,26 | -1,95 % | $289,62 | $291,00 | $284,28 | 4,90M |
| 2026-06-23 | $290,92 | +1,58 % | $285,72 | $292,14 | $282,52 | 5,43M |
| 2026-06-22 | $286,40 | -0,48 % | $287,99 | $295,75 | $284,26 | 5,86M |
| 2026-06-18 | $287,78 | +2,00 % | $285,60 | $288,88 | $276,46 | 12,19M |
| 2026-06-17 | $282,13 | +0,80 % | $279,46 | $284,32 | $276,71 | 5,71M |
| 2026-06-16 | $279,90 | -1,63 % | $283,20 | $283,64 | $275,06 | 5,02M |
| 2026-06-15 | $284,54 | +1,76 % | $280,55 | $285,12 | $274,33 | 7,39M |
| 2026-06-12 | $279,62 | +0,03 % | $276,94 | $281,98 | $271,49 | 6,77M |
| 2026-06-11 | $279,53 | +6,20 % | $261,00 | $279,95 | $258,10 | 9,67M |
| 2026-06-10 | $263,22 | +1,04 % | $258,81 | $266,72 | $254,43 | 6,50M |
| 2026-06-09 | $260,52 | -2,18 % | $265,30 | $266,44 | $251,15 | 7,66M |
| 2026-06-08 | $266,33 | -2,10 % | $269,63 | $273,05 | $264,42 | 7,01M |
| 2026-06-05 | $272,05 | -2,58 % | $278,99 | $280,64 | $269,40 | 7,80M |
| 2026-06-04 | $279,25 | -0,42 % | $269,86 | $280,72 | $269,00 | 9,83M |
| 2026-06-03 | $280,43 | -5,64 % | $285,00 | $288,00 | $275,85 | 14,72M |
| 2026-06-02 | $297,18 | -1,10 % | $287,46 | $299,33 | $287,27 | 20,78M |
| 2026-06-01 | $300,48 | +6,67 % | $285,43 | $302,95 | $283,80 | 13,71M |
| 2026-05-29 | $281,69 | +9,28 % | $256,32 | $283,71 | $256,01 | 15,00M |
| 2026-05-28 | $257,77 | +3,74 % | $249,23 | $259,00 | $248,41 | 5,66M |
| 2026-05-27 | $248,47 | -3,22 % | $245,62 | $251,64 | $243,04 | 8,32M |
| 2026-05-26 | $256,75 | -1,47 % | $258,17 | $259,84 | $250,77 | 7,16M |
| 2026-05-22 | $260,58 | +3,03 % | $251,12 | $261,41 | $249,50 | 6,63M |