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 | $288,60 | -0,90 % | $287,83 | $292,47 | $282,00 | 194,88K |
| 2026-09-30 | $291,23 | +3,64 % | $284,65 | $296,27 | $282,00 | 710,60K |
| 2026-09-29 | $281,00 | -1,63 % | $283,28 | $289,15 | $278,39 | 349,60K |
| 2026-09-28 | $285,65 | +1,73 % | $280,78 | $292,18 | $277,90 | 436,70K |
| 2026-09-25 | $280,78 | -0,36 % | $284,45 | $289,05 | $278,60 | 462,20K |
| 2026-09-24 | $281,79 | -0,12 % | $281,18 | $286,38 | $276,34 | 535,40K |
| 2026-09-23 | $282,12 | -6,16 % | $301,37 | $304,93 | $275,89 | 1,01M |
| 2026-09-22 | $300,65 | +0,60 % | $300,19 | $312,46 | $298,40 | 570,20K |
| 2026-09-21 | $298,87 | -0,03 % | $301,69 | $305,79 | $295,22 | 543,80K |
| 2026-09-18 | $298,95 | -3,71 % | $312,76 | $314,01 | $295,70 | 829,80K |
| 2026-09-17 | $310,47 | +0,48 % | $313,65 | $318,00 | $306,50 | 555,90K |
| 2026-09-16 | $308,99 | -1,25 % | $315,22 | $321,95 | $303,88 | 541,90K |
| 2026-09-15 | $312,90 | -5,34 % | $330,42 | $333,06 | $311,98 | 205,70K |
| 2026-09-14 | $330,55 | -1,20 % | $337,67 | $341,70 | $328,95 | 375,60K |
| 2026-09-11 | $334,58 | -1,18 % | $340,00 | $348,00 | $334,00 | 175,40K |
| 2026-09-10 | $338,57 | -1,95 % | $339,60 | $347,40 | $337,31 | 218,80K |
| 2026-09-09 | $345,30 | -2,04 % | $352,80 | $360,61 | $344,03 | 382,30K |
| 2026-09-08 | $352,48 | +0,19 % | $342,25 | $356,29 | $339,50 | 252,60K |
| 2026-09-04 | $351,81 | -0,94 % | $352,99 | $357,50 | $349,82 | 175,30K |
| 2026-09-03 | $355,15 | -0,66 % | $355,31 | $363,14 | $351,15 | 200,70K |
| 2026-09-02 | $357,50 | +1,15 % | $358,42 | $365,71 | $347,01 | 289,40K |
| 2026-09-01 | $353,44 | +0,90 % | $350,00 | $355,49 | $347,86 | 305,80K |
| 2026-08-31 | $350,30 | +1,61 % | $343,00 | $351,71 | $333,46 | 380,50K |
| 2026-08-28 | $344,75 | -6,28 % | $363,40 | $367,70 | $344,69 | 282,80K |
| 2026-08-27 | $367,85 | -2,52 % | $375,77 | $377,50 | $366,88 | 242,90K |
| 2026-08-26 | $377,37 | +2,54 % | $368,45 | $383,30 | $362,79 | 480,50K |
| 2026-08-25 | $368,02 | 0,00 % | $374,10 | $382,38 | $361,98 | 294,30K |
| 2026-08-24 | $368,03 | -2,10 % | $375,94 | $375,94 | $360,19 | 265,00K |
| 2026-08-21 | $375,94 | +3,12 % | $370,35 | $387,99 | $365,37 | 413,30K |
| 2026-08-20 | $364,58 | -5,60 % | $392,70 | $392,70 | $361,16 | 496,60K |
| 2026-08-19 | $386,19 | +4,42 % | $377,00 | $392,45 | $365,64 | 421,80K |
| 2026-08-18 | $369,84 | -1,74 % | $369,40 | $375,00 | $365,05 | 255,80K |
| 2026-08-17 | $376,38 | +2,61 % | $371,97 | $391,64 | $370,03 | 581,50K |
| 2026-08-14 | $366,81 | -0,45 % | $365,02 | $368,40 | $355,11 | 262,20K |
| 2026-08-13 | $368,46 | -4,63 % | $388,00 | $388,00 | $367,57 | 274,20K |
| 2026-08-12 | $386,33 | +4,22 % | $375,00 | $386,66 | $373,09 | 499,90K |
| 2026-08-11 | $370,68 | +1,01 % | $367,50 | $372,00 | $361,37 | 321,00K |
| 2026-08-10 | $366,96 | +1,72 % | $358,72 | $368,31 | $354,70 | 605,00K |
| 2026-08-07 | $360,76 | -2,54 % | $372,26 | $381,98 | $347,86 | 454,80K |
| 2026-08-06 | $370,16 | +15,95 % | $350,47 | $382,54 | $343,73 | 1,51M |
| 2026-08-05 | $319,23 | +2,95 % | $315,00 | $320,68 | $308,17 | 274,80K |
| 2026-08-04 | $310,07 | +1,49 % | $307,59 | $313,06 | $301,40 | 326,90K |
| 2026-08-03 | $305,51 | -0,75 % | $300,92 | $307,56 | $292,89 | 315,00K |
| 2026-07-31 | $307,83 | +0,03 % | $308,74 | $310,15 | $293,22 | 385,20K |
| 2026-07-30 | $307,75 | +5,75 % | $298,48 | $311,60 | $293,49 | 516,30K |
| 2026-07-29 | $291,03 | -1,62 % | $302,34 | $303,75 | $287,93 | 339,70K |
| 2026-07-28 | $295,81 | -6,33 % | $316,96 | $316,96 | $290,09 | 438,60K |
| 2026-07-27 | $315,80 | -2,92 % | $325,30 | $330,00 | $315,70 | 296,00K |
| 2026-07-24 | $325,30 | +0,90 % | $322,29 | $327,51 | $314,61 | 282,60K |
| 2026-07-23 | $322,40 | +3,30 % | $308,00 | $323,25 | $305,00 | 325,40K |
| 2026-07-22 | $312,10 | -1,82 % | $311,52 | $317,45 | $308,06 | 229,40K |
| 2026-07-21 | $317,87 | +4,41 % | $306,11 | $320,60 | $304,00 | 229,90K |
| 2026-07-20 | $304,43 | -3,17 % | $315,00 | $325,66 | $304,19 | 233,30K |
| 2026-07-17 | $314,41 | +2,01 % | $299,16 | $322,26 | $299,16 | 282,20K |
| 2026-07-16 | $308,20 | -3,21 % | $314,53 | $318,77 | $303,28 | 362,60K |
| 2026-07-15 | $318,42 | -2,83 % | $321,46 | $325,41 | $312,60 | 253,60K |
| 2026-07-14 | $327,68 | +4,17 % | $318,77 | $330,17 | $313,58 | 374,60K |
| 2026-07-13 | $314,56 | -3,21 % | $320,00 | $327,26 | $308,24 | 237,40K |
| 2026-07-10 | $324,99 | -2,44 % | $331,31 | $343,11 | $307,88 | 398,60K |
| 2026-07-09 | $333,12 | +0,04 % | $332,07 | $340,32 | $328,31 | 310,80K |
| 2026-07-08 | $332,99 | +2,79 % | $323,47 | $336,72 | $317,04 | 559,30K |
| 2026-07-07 | $323,95 | +3,33 % | $315,11 | $327,61 | $307,00 | 609,10K |
| 2026-07-06 | $313,50 | -1,58 % | $319,04 | $324,83 | $312,24 | 401,00K |
| 2026-07-02 | $318,52 | -0,34 % | $319,82 | $329,27 | $310,10 | 358,30K |
| 2026-07-01 | $319,60 | -4,54 % | $330,89 | $337,72 | $312,05 | 627,80K |
| 2026-06-30 | $334,79 | -4,50 % | $340,92 | $349,67 | $324,62 | 743,70K |
| 2026-06-29 | $350,56 | +6,95 % | $323,82 | $354,17 | $315,83 | 745,00K |
| 2026-06-26 | $327,79 | -0,02 % | $326,08 | $334,27 | $314,00 | 2,06M |
| 2026-06-25 | $327,86 | +6,12 % | $306,03 | $328,68 | $304,97 | 864,20K |
| 2026-06-24 | $308,94 | +1,17 % | $303,93 | $316,59 | $302,50 | 570,40K |
| 2026-06-23 | $305,37 | +0,65 % | $298,50 | $308,01 | $296,36 | 519,30K |
| 2026-06-22 | $303,39 | +7,47 % | $292,56 | $305,00 | $285,00 | 657,10K |
| 2026-06-18 | $282,31 | +4,56 % | $280,60 | $289,67 | $274,16 | 698,60K |
| 2026-06-17 | $270,01 | +4,96 % | $259,08 | $277,00 | $259,08 | 473,50K |
| 2026-06-16 | $257,25 | -2,76 % | $264,93 | $274,09 | $255,39 | 502,10K |
| 2026-06-15 | $264,54 | -0,77 % | $270,90 | $274,98 | $262,97 | 544,20K |
| 2026-06-12 | $266,58 | +7,50 % | $247,26 | $269,40 | $247,26 | 423,20K |
| 2026-06-11 | $247,98 | +3,04 % | $241,01 | $252,78 | $239,41 | 428,90K |
| 2026-06-10 | $240,66 | -3,86 % | $248,60 | $257,91 | $238,77 | 408,00K |
| 2026-06-09 | $250,33 | -1,15 % | $258,10 | $266,60 | $244,16 | 465,50K |
| 2026-06-08 | $253,25 | -0,30 % | $258,34 | $266,60 | $247,59 | 726,40K |
| 2026-06-05 | $254,00 | -4,06 % | $264,18 | $271,40 | $252,46 | 617,70K |
| 2026-06-04 | $264,75 | -5,08 % | $275,90 | $279,98 | $263,25 | 1,09M |
| 2026-06-03 | $278,93 | +8,08 % | $259,18 | $279,80 | $258,32 | 676,50K |
| 2026-06-02 | $258,08 | -23,00 % | $307,01 | $321,75 | $255,81 | 1,56M |
| 2026-06-01 | $335,16 | -4,23 % | $349,44 | $349,44 | $332,18 | 290,90K |
| 2026-05-29 | $349,97 | -0,75 % | $352,63 | $355,00 | $338,07 | 399,80K |
| 2026-05-28 | $352,63 | -1,26 % | $356,00 | $357,36 | $345,54 | 222,60K |
| 2026-05-27 | $357,13 | +1,86 % | $346,29 | $366,52 | $346,29 | 304,50K |
| 2026-05-26 | $350,60 | +2,05 % | $344,00 | $357,68 | $339,52 | 384,70K |