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 | $146,55 | +2,80 % | $145,64 | $148,57 | $144,56 | 216,56K |
| 2026-09-30 | $142,57 | +0,27 % | $142,19 | $143,46 | $141,05 | 571,60K |
| 2026-09-29 | $142,19 | -0,37 % | $143,33 | $144,35 | $139,42 | 622,00K |
| 2026-09-28 | $142,72 | -0,44 % | $141,85 | $145,02 | $140,55 |
| 797,10K |
| 2026-09-25 | $143,35 | -0,20 % | $143,60 | $148,09 | $142,55 | 746,40K |
| 2026-09-24 | $143,64 | +0,04 % | $145,35 | $146,35 | $142,76 | 595,30K |
| 2026-09-23 | $143,58 | -1,46 % | $145,97 | $145,97 | $141,65 | 834,70K |
| 2026-09-22 | $145,71 | +0,89 % | $146,92 | $147,13 | $143,25 | 779,70K |
| 2026-09-21 | $144,42 | +0,48 % | $143,12 | $145,05 | $142,10 | 639,30K |
| 2026-09-18 | $143,73 | -1,71 % | $144,22 | $145,78 | $143,30 | 1,18M |
| 2026-09-17 | $146,23 | -0,74 % | $146,61 | $148,70 | $144,64 | 637,30K |
| 2026-09-16 | $147,32 | +0,07 % | $144,37 | $148,68 | $143,62 | 590,20K |
| 2026-09-15 | $147,22 | -0,51 % | $146,25 | $148,71 | $145,47 | 540,00K |
| 2026-09-14 | $147,97 | +4,45 % | $146,99 | $148,66 | $144,76 | 761,10K |
| 2026-09-11 | $141,66 | -0,84 % | $142,97 | $144,10 | $140,89 | 608,30K |
| 2026-09-10 | $142,86 | +0,53 % | $144,03 | $144,97 | $142,24 | 682,00K |
| 2026-09-09 | $142,10 | -1,00 % | $143,10 | $143,83 | $140,39 | 562,40K |
| 2026-09-08 | $143,53 | -5,73 % | $150,95 | $151,57 | $143,29 | 611,50K |
| 2026-09-04 | $152,25 | -1,41 % | $152,37 | $153,20 | $148,39 | 566,10K |
| 2026-09-03 | $154,43 | -0,11 % | $157,56 | $159,35 | $153,58 | 469,10K |
| 2026-09-02 | $154,60 | -0,91 % | $155,52 | $156,22 | $153,46 | 376,50K |
| 2026-09-01 | $156,02 | -2,62 % | $158,08 | $161,93 | $155,39 | 560,70K |
| 2026-08-31 | $160,22 | +1,45 % | $156,65 | $160,73 | $156,24 | 1,04M |
| 2026-08-28 | $157,93 | -0,14 % | $157,82 | $159,26 | $157,38 | 459,50K |
| 2026-08-27 | $158,15 | +4,02 % | $156,76 | $158,81 | $153,53 | 599,30K |
| 2026-08-26 | $152,04 | -0,13 % | $149,65 | $153,69 | $149,27 | 335,90K |
| 2026-08-25 | $152,24 | -0,14 % | $150,27 | $154,45 | $150,27 | 407,10K |
| 2026-08-24 | $152,45 | -0,58 % | $153,25 | $155,70 | $151,21 | 575,00K |
| 2026-08-21 | $153,34 | +0,64 % | $151,79 | $153,89 | $150,04 | 408,80K |
| 2026-08-20 | $152,36 | +2,04 % | $149,62 | $154,10 | $149,40 | 404,50K |
| 2026-08-19 | $149,31 | +1,35 % | $147,55 | $151,34 | $147,00 | 799,80K |
| 2026-08-18 | $147,32 | +1,27 % | $148,03 | $149,89 | $146,36 | 522,60K |
| 2026-08-17 | $145,47 | -1,90 % | $145,31 | $146,26 | $143,58 | 440,00K |
| 2026-08-14 | $148,28 | -2,90 % | $153,40 | $154,09 | $146,77 | 687,20K |
| 2026-08-13 | $152,71 | +4,83 % | $143,79 | $153,07 | $142,51 | 1,06M |
| 2026-08-12 | $145,67 | +0,43 % | $141,06 | $146,12 | $140,02 | 858,80K |
| 2026-08-11 | $145,05 | -0,41 % | $145,04 | $147,22 | $144,05 | 978,70K |
| 2026-08-10 | $145,65 | -3,17 % | $147,38 | $149,80 | $145,38 | 1,21M |
| 2026-08-07 | $150,42 | -0,71 % | $151,53 | $156,18 | $150,26 | 1,30M |
| 2026-08-06 | $151,49 | +2,49 % | $148,18 | $151,95 | $147,91 | 1,26M |
| 2026-08-05 | $147,81 | +3,13 % | $150,00 | $150,27 | $143,50 | 1,55M |
| 2026-08-04 | $143,32 | +2,54 % | $134,97 | $143,32 | $133,69 | 978,00K |
| 2026-08-03 | $139,77 | +1,36 % | $142,63 | $144,40 | $137,49 | 602,20K |
| 2026-07-31 | $137,90 | +0,87 % | $135,00 | $138,10 | $133,12 | 526,10K |
| 2026-07-30 | $136,71 | -5,58 % | $139,00 | $140,50 | $132,01 | 790,60K |
| 2026-07-29 | $144,79 | +4,41 % | $139,30 | $149,04 | $137,47 | 1,10M |
| 2026-07-28 | $138,68 | +6,55 % | $132,83 | $138,96 | $132,32 | 1,08M |
| 2026-07-27 | $130,16 | +3,90 % | $127,85 | $133,74 | $127,35 | 673,60K |
| 2026-07-24 | $125,27 | +3,87 % | $120,94 | $125,59 | $120,81 | 467,50K |
| 2026-07-23 | $120,60 | -0,15 % | $121,31 | $122,43 | $119,02 | 422,60K |
| 2026-07-22 | $120,78 | -2,50 % | $124,91 | $124,91 | $119,50 | 399,70K |
| 2026-07-21 | $123,88 | -2,68 % | $123,27 | $126,82 | $121,99 | 618,60K |
| 2026-07-20 | $127,29 | +1,02 % | $124,96 | $128,27 | $123,21 | 493,00K |
| 2026-07-17 | $126,00 | -0,68 % | $126,50 | $129,66 | $123,72 | 436,40K |
| 2026-07-16 | $126,86 | +3,10 % | $125,59 | $128,88 | $123,92 | 659,10K |
| 2026-07-15 | $123,05 | -0,06 % | $123,13 | $127,63 | $122,78 | 873,80K |
| 2026-07-14 | $123,13 | -1,10 % | $119,10 | $124,71 | $118,68 | 604,40K |
| 2026-07-13 | $124,50 | +5,06 % | $120,69 | $125,08 | $120,18 | 645,40K |
| 2026-07-10 | $118,50 | +1,61 % | $118,61 | $120,00 | $116,61 | 579,00K |
| 2026-07-09 | $116,62 | +1,22 % | $112,09 | $116,83 | $110,48 | 662,30K |
| 2026-07-08 | $115,21 | -3,05 % | $118,15 | $118,15 | $114,72 | 725,40K |
| 2026-07-07 | $118,84 | +4,46 % | $115,92 | $120,28 | $115,92 | 615,40K |
| 2026-07-06 | $113,77 | -1,16 % | $113,50 | $115,53 | $112,70 | 1,83M |
| 2026-07-02 | $115,10 | +3,39 % | $111,51 | $115,75 | $111,51 | 642,00K |
| 2026-07-01 | $111,33 | +6,51 % | $107,64 | $112,36 | $107,50 | 693,10K |
| 2026-06-30 | $104,53 | -1,13 % | $103,99 | $106,22 | $102,87 | 458,40K |
| 2026-06-29 | $105,73 | -0,58 % | $107,88 | $109,39 | $105,28 | 764,60K |
| 2026-06-26 | $106,35 | +5,84 % | $99,96 | $106,51 | $99,96 | 1,78M |
| 2026-06-25 | $100,48 | -3,19 % | $103,10 | $104,43 | $100,21 | 509,70K |
| 2026-06-24 | $103,79 | +2,87 % | $100,73 | $104,42 | $100,31 | 702,50K |
| 2026-06-23 | $100,89 | +1,39 % | $101,54 | $103,30 | $99,94 | 840,00K |
| 2026-06-22 | $99,51 | -1,53 % | $99,93 | $101,63 | $98,31 | 1,16M |
| 2026-06-18 | $101,06 | +0,55 % | $99,92 | $101,38 | $98,64 | 1,31M |
| 2026-06-17 | $100,51 | -3,64 % | $102,80 | $104,16 | $99,70 | 832,40K |
| 2026-06-16 | $104,31 | -2,45 % | $107,83 | $108,43 | $103,71 | 696,60K |
| 2026-06-15 | $106,93 | -1,75 % | $108,31 | $109,36 | $106,02 | 886,60K |
| 2026-06-12 | $108,84 | +0,56 % | $108,12 | $109,31 | $105,77 | 1,33M |
| 2026-06-11 | $108,23 | -3,05 % | $109,75 | $111,32 | $106,43 | 628,70K |
| 2026-06-10 | $111,64 | -1,33 % | $112,05 | $113,76 | $110,71 | 540,10K |
| 2026-06-09 | $113,14 | +0,95 % | $109,73 | $114,16 | $109,73 | 503,80K |
| 2026-06-08 | $112,07 | -1,23 % | $111,67 | $113,47 | $110,23 | 450,60K |
| 2026-06-05 | $113,46 | +0,71 % | $114,17 | $115,68 | $112,00 | 646,10K |
| 2026-06-04 | $112,66 | -0,14 % | $116,35 | $117,89 | $112,57 | 402,40K |
| 2026-06-03 | $112,82 | -4,26 % | $115,86 | $116,20 | $111,70 | 466,70K |
| 2026-06-02 | $117,84 | -3,80 % | $118,39 | $118,39 | $113,31 | 617,70K |
| 2026-06-01 | $122,49 | +6,58 % | $117,55 | $123,36 | $115,50 | 1,17M |
| 2026-05-29 | $114,93 | +3,65 % | $110,88 | $117,04 | $110,31 | 846,40K |
| 2026-05-28 | $110,88 | +1,79 % | $109,77 | $112,22 | $108,68 | 423,60K |
| 2026-05-27 | $108,93 | -0,65 % | $108,94 | $111,78 | $107,90 | 693,60K |
| 2026-05-26 | $109,64 | -2,99 % | $110,17 | $112,79 | $109,00 | 686,40K |