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 | $410,55 | +0,82 % | $410,45 | $411,71 | $400,68 | 33,26K |
| 2026-09-30 | $407,20 | -1,35 % | $421,36 | $421,60 | $406,02 | 80,10K |
| 2026-09-29 | $412,76 | -0,87 % | $427,85 | $427,85 | $409,69 | 76,70K |
| 2026-09-28 | $416,37 | -1,64 % | $421,90 | $421,94 | $409,12 | 68,20K |
| 2026-09-25 | $423,33 | -1,51 % | $441,39 | $441,39 | $421,14 | 68,40K |
| 2026-09-24 | $429,82 | +0,59 % | $420,40 | $431,00 | $414,55 | 76,90K |
| 2026-09-23 | $427,28 | +0,49 % | $425,20 | $428,56 | $417,93 | 63,00K |
| 2026-09-22 | $425,20 | +0,86 % | $418,31 | $428,10 | $413,99 | 71,10K |
| 2026-09-21 | $421,59 | +2,23 % | $419,49 | $425,61 | $411,65 | 62,20K |
| 2026-09-18 | $412,38 | -0,16 % | $413,65 | $420,04 | $403,20 | 74,00K |
| 2026-09-17 | $413,03 | +4,09 % | $415,42 | $427,26 | $406,02 | 96,70K |
| 2026-09-16 | $396,81 | -1,56 % | $412,18 | $416,87 | $390,65 | 79,60K |
| 2026-09-15 | $403,10 | +1,22 % | $401,31 | $405,43 | $395,85 | 64,90K |
| 2026-09-14 | $398,24 | -5,97 % | $402,68 | $408,42 | $391,00 | 65,70K |
| 2026-09-11 | $423,54 | +4,83 % | $412,59 | $428,50 | $406,49 | 55,10K |
| 2026-09-10 | $404,04 | -1,61 % | $397,43 | $411,67 | $395,85 | 64,60K |
| 2026-09-09 | $410,66 | -0,26 % | $405,53 | $419,18 | $405,53 | 56,30K |
| 2026-09-08 | $411,71 | +3,33 % | $404,74 | $414,19 | $394,61 | 75,00K |
| 2026-09-04 | $398,45 | +1,48 % | $398,68 | $406,49 | $394,53 | 86,70K |
| 2026-09-03 | $392,63 | +0,57 % | $392,78 | $409,42 | $387,03 | 57,90K |
| 2026-09-02 | $390,41 | +0,47 % | $391,51 | $394,46 | $384,13 | 67,60K |
| 2026-09-01 | $388,60 | -3,06 % | $400,19 | $402,69 | $385,19 | 71,70K |
| 2026-08-31 | $400,85 | -0,79 % | $406,48 | $406,48 | $393,27 | 62,50K |
| 2026-08-28 | $404,05 | -4,02 % | $421,46 | $437,50 | $404,01 | 73,70K |
| 2026-08-27 | $420,97 | +2,73 % | $412,01 | $426,43 | $412,01 | 68,30K |
| 2026-08-26 | $409,77 | -0,75 % | $408,85 | $418,57 | $405,30 | 89,10K |
| 2026-08-25 | $412,86 | +1,46 % | $418,00 | $420,35 | $408,57 | 73,80K |
| 2026-08-24 | $406,93 | -5,21 % | $429,30 | $431,25 | $403,68 | 85,40K |
| 2026-08-21 | $429,30 | +1,88 % | $428,34 | $432,06 | $411,27 | 91,50K |
| 2026-08-20 | $421,37 | -3,08 % | $428,22 | $439,99 | $408,79 | 73,10K |
| 2026-08-19 | $434,74 | -2,25 % | $444,76 | $452,63 | $423,66 | 106,20K |
| 2026-08-18 | $444,76 | -6,37 % | $459,21 | $459,21 | $443,60 | 67,40K |
| 2026-08-17 | $475,03 | +2,24 % | $467,20 | $483,67 | $464,67 | 79,10K |
| 2026-08-14 | $464,63 | +3,85 % | $449,81 | $465,05 | $445,42 | 108,40K |
| 2026-08-13 | $447,39 | -4,41 % | $472,51 | $472,51 | $444,25 | 114,10K |
| 2026-08-12 | $468,03 | -2,65 % | $491,81 | $504,69 | $467,88 | 176,40K |
| 2026-08-11 | $480,77 | +3,92 % | $471,00 | $489,93 | $471,00 | 76,00K |
| 2026-08-10 | $462,63 | -0,90 % | $471,48 | $479,99 | $460,63 | 129,50K |
| 2026-08-07 | $466,82 | +1,32 % | $461,45 | $472,84 | $446,80 | 110,50K |
| 2026-08-06 | $460,75 | -2,24 % | $463,77 | $497,00 | $455,68 | 184,20K |
| 2026-08-05 | $471,29 | +11,26 % | $430,06 | $475,69 | $426,49 | 144,70K |
| 2026-08-04 | $423,60 | +18,27 % | $368,02 | $426,00 | $363,97 | 122,80K |
| 2026-08-03 | $358,15 | +0,33 % | $352,11 | $362,50 | $347,75 | 94,70K |
| 2026-07-31 | $356,98 | -3,12 % | $369,02 | $385,49 | $353,95 | 163,00K |
| 2026-07-30 | $368,46 | +29,96 % | $347,08 | $370,00 | $337,99 | 165,00K |
| 2026-07-29 | $283,51 | -4,58 % | $296,65 | $299,99 | $278,08 | 175,60K |
| 2026-07-28 | $297,11 | -4,71 % | $302,53 | $302,53 | $289,02 | 96,70K |
| 2026-07-27 | $311,81 | +0,19 % | $315,15 | $322,21 | $300,00 | 107,30K |
| 2026-07-24 | $311,22 | -4,48 % | $326,01 | $326,01 | $310,00 | 71,10K |
| 2026-07-23 | $325,82 | -0,17 % | $320,48 | $329,69 | $318,57 | 69,70K |
| 2026-07-22 | $326,38 | -2,14 % | $325,01 | $335,57 | $325,01 | 46,90K |
| 2026-07-21 | $333,51 | +3,60 % | $333,11 | $340,00 | $323,74 | 84,90K |
| 2026-07-20 | $321,93 | -1,68 % | $332,35 | $335,87 | $321,47 | 67,30K |
| 2026-07-17 | $327,43 | -0,44 % | $317,27 | $336,35 | $314,58 | 97,00K |
| 2026-07-16 | $328,87 | -4,85 % | $344,48 | $344,48 | $320,00 | 76,50K |
| 2026-07-15 | $345,65 | -0,08 % | $350,74 | $351,84 | $341,05 | 76,50K |
| 2026-07-14 | $345,92 | +1,73 % | $346,69 | $352,00 | $343,83 | 57,90K |
| 2026-07-13 | $340,03 | -1,84 % | $344,24 | $363,00 | $333,96 | 75,30K |
| 2026-07-10 | $346,39 | +0,53 % | $362,36 | $369,65 | $343,33 | 94,70K |
| 2026-07-09 | $344,55 | +3,06 % | $340,95 | $352,44 | $340,65 | 76,30K |
| 2026-07-08 | $334,33 | +2,46 % | $325,58 | $339,84 | $323,13 | 77,30K |
| 2026-07-07 | $326,30 | -11,28 % | $361,40 | $361,40 | $316,19 | 133,50K |
| 2026-07-06 | $367,78 | -0,27 % | $371,06 | $381,29 | $361,36 | 94,70K |
| 2026-07-02 | $368,77 | -6,29 % | $392,24 | $395,56 | $358,55 | 108,20K |
| 2026-07-01 | $393,52 | -4,15 % | $403,37 | $414,35 | $391,93 | 106,60K |
| 2026-06-30 | $410,56 | +1,45 % | $405,56 | $412,13 | $382,44 | 92,50K |
| 2026-06-29 | $404,71 | +2,29 % | $396,22 | $404,95 | $387,05 | 113,90K |
| 2026-06-26 | $395,66 | -2,31 % | $397,48 | $406,60 | $390,00 | 193,00K |
| 2026-06-25 | $405,00 | +5,38 % | $393,89 | $407,25 | $384,45 | 132,30K |
| 2026-06-24 | $384,31 | +0,22 % | $383,47 | $392,90 | $380,02 | 72,10K |
| 2026-06-23 | $383,47 | -4,43 % | $385,02 | $396,30 | $368,19 | 88,30K |
| 2026-06-22 | $401,24 | +4,42 % | $389,02 | $402,40 | $388,00 | 85,20K |
| 2026-06-18 | $384,27 | +5,49 % | $373,55 | $386,10 | $373,55 | 90,50K |
| 2026-06-17 | $364,28 | -1,83 % | $373,98 | $384,94 | $362,62 | 103,30K |
| 2026-06-16 | $371,06 | -2,39 % | $382,75 | $387,52 | $369,65 | 82,50K |
| 2026-06-15 | $380,16 | +1,26 % | $388,00 | $394,93 | $375,83 | 92,20K |
| 2026-06-12 | $375,42 | -0,28 % | $379,39 | $388,26 | $374,64 | 98,40K |
| 2026-06-11 | $376,47 | +6,90 % | $360,11 | $381,88 | $360,11 | 89,30K |
| 2026-06-10 | $352,16 | -4,83 % | $372,33 | $378,00 | $350,76 | 115,10K |
| 2026-06-09 | $370,03 | -0,85 % | $381,19 | $384,34 | $349,49 | 104,50K |
| 2026-06-08 | $373,19 | +2,80 % | $372,82 | $375,93 | $365,20 | 73,00K |
| 2026-06-05 | $363,02 | -3,53 % | $373,97 | $379,53 | $359,82 | 133,20K |
| 2026-06-04 | $376,30 | -0,49 % | $368,44 | $380,55 | $360,01 | 116,30K |
| 2026-06-03 | $378,15 | -2,47 % | $387,35 | $393,64 | $375,00 | 174,60K |
| 2026-06-02 | $387,72 | +3,05 % | $379,62 | $397,34 | $379,62 | 60,70K |
| 2026-06-01 | $376,25 | +1,74 % | $363,45 | $378,81 | $360,61 | 67,10K |
| 2026-05-29 | $369,82 | -1,90 % | $376,37 | $379,89 | $361,17 | 78,50K |
| 2026-05-28 | $376,98 | -0,81 % | $378,16 | $386,90 | $364,42 | 135,80K |
| 2026-05-27 | $380,05 | +0,84 % | $381,57 | $386,00 | $370,00 | 81,00K |
| 2026-05-26 | $376,89 | +5,33 % | $361,52 | $378,56 | $361,52 | 82,20K |