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 | $190,82 | -1,59 % | $195,00 | $195,22 | $190,82 | 4,35M |
| 2026-09-29 | $193,90 | +0,07 % | $191,95 | $194,01 | $191,00 | 3,60M |
| 2026-09-28 | $193,76 | +1,72 % | $190,56 | $194,02 | $189,69 | 4,09M |
| 2026-09-25 | $190,48 | -0,53 % | $190,55 | $190,99 | $187,31 | 3,90M |
| 2026-09-24 | $191,50 | +0,35 % | $192,41 | $194,71 | $191,14 | 3,15M |
| 2026-09-23 | $190,84 | +0,32 % | $190,05 | $193,00 | $188,55 | 7,31M |
| 2026-09-22 | $190,23 | +1,47 % | $188,46 | $191,95 | $186,70 | 7,81M |
| 2026-09-21 | $187,48 | -0,60 % | $188,00 | $188,48 | $185,84 | 5,69M |
| 2026-09-18 | $188,62 | -0,98 % | $188,00 | $191,00 | $186,56 | 7,81M |
| 2026-09-17 | $190,48 | -0,64 % | $192,80 | $192,80 | $188,70 | 3,01M |
| 2026-09-16 | $191,71 | -1,24 % | $192,42 | $195,49 | $191,54 | 2,93M |
| 2026-09-15 | $194,11 | -0,38 % | $192,91 | $195,23 | $190,79 | 4,18M |
| 2026-09-14 | $194,86 | +1,99 % | $195,19 | $195,35 | $192,85 | 2,94M |
| 2026-09-11 | $191,06 | +0,68 % | $191,34 | $194,82 | $190,56 | 5,32M |
| 2026-09-10 | $189,77 | +2,19 % | $188,61 | $192,45 | $188,42 | 4,66M |
| 2026-09-09 | $185,71 | +0,53 % | $185,50 | $186,28 | $181,55 | 3,95M |
| 2026-09-08 | $184,73 | +1,21 % | $181,01 | $187,36 | $181,01 | 4,83M |
| 2026-09-04 | $182,53 | -1,96 % | $185,03 | $185,97 | $182,23 | 3,16M |
| 2026-09-03 | $186,17 | -0,94 % | $188,65 | $189,09 | $186,07 | 2,76M |
| 2026-09-02 | $187,94 | +0,42 % | $187,36 | $189,21 | $184,75 | 2,94M |
| 2026-09-01 | $187,15 | -0,08 % | $190,35 | $192,37 | $187,07 | 4,13M |
| 2026-08-31 | $187,30 | -2,39 % | $190,78 | $191,00 | $186,99 | 4,01M |
| 2026-08-28 | $191,89 | +0,74 % | $191,15 | $192,85 | $190,20 | 3,82M |
| 2026-08-27 | $190,48 | -1,87 % | $191,89 | $193,64 | $190,16 | 3,98M |
| 2026-08-26 | $194,10 | +0,09 % | $195,00 | $196,66 | $192,63 | 4,58M |
| 2026-08-25 | $193,92 | +1,28 % | $190,87 | $194,18 | $189,66 | 2,72M |
| 2026-08-24 | $191,46 | +1,72 % | $190,24 | $193,47 | $189,17 | 4,68M |
| 2026-08-21 | $188,23 | -1,72 % | $190,97 | $191,09 | $187,99 | 4,09M |
| 2026-08-20 | $191,52 | +0,84 % | $188,83 | $194,26 | $188,83 | 5,37M |
| 2026-08-19 | $189,93 | +1,23 % | $188,71 | $190,50 | $186,81 | 4,80M |
| 2026-08-18 | $187,62 | +1,68 % | $187,03 | $188,87 | $186,01 | 7,11M |
| 2026-08-17 | $184,52 | -3,08 % | $188,57 | $189,35 | $184,28 | 5,80M |
| 2026-08-14 | $190,39 | +0,78 % | $188,95 | $191,10 | $187,63 | 4,58M |
| 2026-08-13 | $188,91 | +1,46 % | $187,93 | $191,44 | $187,20 | 3,35M |
| 2026-08-12 | $186,19 | -0,02 % | $184,28 | $187,00 | $184,02 | 3,54M |
| 2026-08-11 | $186,22 | +0,12 % | $185,11 | $187,30 | $184,71 | 3,47M |
| 2026-08-10 | $186,00 | -1,88 % | $188,00 | $188,60 | $185,01 | 3,15M |
| 2026-08-07 | $189,57 | +0,81 % | $187,28 | $190,17 | $186,51 | 4,72M |
| 2026-08-06 | $188,05 | -0,47 % | $191,15 | $191,54 | $186,66 | 5,64M |
| 2026-08-05 | $188,93 | +1,08 % | $188,31 | $190,36 | $185,50 | 5,54M |
| 2026-08-04 | $186,91 | -0,27 % | $186,00 | $187,46 | $184,36 | 5,39M |
| 2026-08-03 | $187,41 | -1,79 % | $192,40 | $192,68 | $187,34 | 3,99M |
| 2026-07-31 | $190,82 | -0,61 % | $190,08 | $193,46 | $188,95 | 5,45M |
| 2026-07-30 | $192,00 | -3,25 % | $193,20 | $195,92 | $191,67 | 6,80M |
| 2026-07-29 | $198,44 | -0,86 % | $201,00 | $202,57 | $198,19 | 3,92M |
| 2026-07-28 | $200,17 | +2,31 % | $198,76 | $207,76 | $198,68 | 8,06M |
| 2026-07-27 | $195,66 | +1,38 % | $193,00 | $196,79 | $192,55 | 3,70M |
| 2026-07-24 | $193,00 | +0,98 % | $192,59 | $195,63 | $191,78 | 4,44M |
| 2026-07-23 | $191,12 | -1,64 % | $191,95 | $194,72 | $189,05 | 6,45M |
| 2026-07-22 | $194,30 | +3,33 % | $192,03 | $199,78 | $189,38 | 7,80M |
| 2026-07-21 | $188,04 | -2,43 % | $191,80 | $193,00 | $187,31 | 6,51M |
| 2026-07-20 | $192,72 | -0,13 % | $192,80 | $194,90 | $191,16 | 4,75M |
| 2026-07-17 | $192,98 | +1,65 % | $191,99 | $194,62 | $190,60 | 5,20M |
| 2026-07-16 | $189,84 | +4,95 % | $182,47 | $190,00 | $181,66 | 5,85M |
| 2026-07-15 | $180,88 | +2,80 % | $176,45 | $181,12 | $175,76 | 4,18M |
| 2026-07-14 | $175,95 | -2,35 % | $180,68 | $182,00 | $175,84 | 4,63M |
| 2026-07-13 | $180,19 | -0,79 % | $181,72 | $184,18 | $179,75 | 3,49M |
| 2026-07-10 | $181,62 | +0,25 % | $181,57 | $182,52 | $178,45 | 4,38M |
| 2026-07-09 | $181,17 | -3,15 % | $186,58 | $187,45 | $180,64 | 5,09M |
| 2026-07-08 | $187,07 | -0,38 % | $187,29 | $189,62 | $185,89 | 3,65M |
| 2026-07-07 | $187,79 | +1,64 % | $189,19 | $189,70 | $185,28 | 3,89M |
| 2026-07-06 | $184,76 | +1,37 % | $182,75 | $184,99 | $181,59 | 4,13M |
| 2026-07-02 | $182,27 | +2,58 % | $181,03 | $183,83 | $179,52 | 4,93M |
| 2026-07-01 | $177,69 | -1,78 % | $180,82 | $181,54 | $176,50 | 5,91M |
| 2026-06-30 | $180,91 | -1,07 % | $181,73 | $186,00 | $179,00 | 9,09M |
| 2026-06-29 | $182,87 | +1,16 % | $180,61 | $183,30 | $179,65 | 5,04M |
| 2026-06-26 | $180,77 | +1,03 % | $179,93 | $182,62 | $179,25 | 7,84M |
| 2026-06-25 | $178,93 | +0,08 % | $176,13 | $180,76 | $175,84 | 3,16M |
| 2026-06-24 | $178,78 | +0,05 % | $178,89 | $180,07 | $176,56 | 4,73M |
| 2026-06-23 | $178,69 | +3,19 % | $177,67 | $179,38 | $175,61 | 3,44M |
| 2026-06-22 | $173,17 | -2,93 % | $178,05 | $178,89 | $172,29 | 4,49M |
| 2026-06-18 | $178,40 | -0,58 % | $179,58 | $180,47 | $177,04 | 11,73M |
| 2026-06-17 | $179,44 | -2,51 % | $182,47 | $182,86 | $178,49 | 7,44M |
| 2026-06-16 | $184,06 | +1,24 % | $182,31 | $186,22 | $181,32 | 6,05M |
| 2026-06-15 | $181,81 | -1,35 % | $182,00 | $183,93 | $180,64 | 6,07M |
| 2026-06-12 | $184,30 | +1,95 % | $181,00 | $185,12 | $180,42 | 3,33M |
| 2026-06-11 | $180,77 | -1,19 % | $184,57 | $184,91 | $180,23 | 5,53M |
| 2026-06-10 | $182,95 | +2,50 % | $180,94 | $183,11 | $179,23 | 4,45M |
| 2026-06-09 | $178,49 | +1,38 % | $175,04 | $179,16 | $172,40 | 4,25M |
| 2026-06-08 | $176,06 | -1,25 % | $178,41 | $180,00 | $174,46 | 3,54M |
| 2026-06-05 | $178,29 | +1,89 % | $176,77 | $180,36 | $175,07 | 4,60M |
| 2026-06-04 | $174,99 | -0,54 % | $177,89 | $179,30 | $174,73 | 3,41M |
| 2026-06-03 | $175,94 | +1,31 % | $173,95 | $178,92 | $173,50 | 3,26M |
| 2026-06-02 | $173,66 | +0,58 % | $170,15 | $175,23 | $170,00 | 4,03M |
| 2026-06-01 | $172,66 | -2,66 % | $175,64 | $176,12 | $172,18 | 3,79M |
| 2026-05-29 | $177,38 | -0,67 % | $176,65 | $178,09 | $174,89 | 5,95M |
| 2026-05-28 | $178,57 | -1,91 % | $182,02 | $183,69 | $178,21 | 3,79M |
| 2026-05-27 | $182,04 | +0,28 % | $182,50 | $183,23 | $180,28 | 4,73M |
| 2026-05-26 | $181,53 | -3,95 % | $189,78 | $190,00 | $181,12 | 4,95M |
| 2026-05-22 | $188,99 | +0,28 % | $187,60 | $190,49 | $187,35 | 2,39M |