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 | $135,26 | -1,94 % | $135,57 | $138,78 | $134,65 | 143,61K |
| 2026-09-30 | $137,93 | -0,77 % | $141,14 | $142,96 | $137,30 | 262,30K |
| 2026-09-29 | $139,00 | -0,59 % | $140,20 | $141,54 | $136,18 | 214,80K |
| 2026-09-28 | $139,83 | +1,21 % | $138,13 | $143,55 | $137,43 | 188,60K |
| 2026-09-25 | $138,16 | -5,42 % | $147,02 | $147,44 | $137,86 | 193,30K |
| 2026-09-24 | $146,07 | -2,33 % | $148,05 | $149,11 | $143,08 | 185,10K |
| 2026-09-23 | $149,56 | -5,42 % | $157,62 | $157,62 | $147,43 | 180,60K |
| 2026-09-22 | $158,13 | +3,08 % | $155,08 | $160,84 | $153,64 | 276,60K |
| 2026-09-21 | $153,41 | +1,89 % | $152,40 | $155,11 | $151,31 | 123,60K |
| 2026-09-18 | $150,56 | -2,44 % | $154,72 | $154,72 | $149,20 | 646,50K |
| 2026-09-17 | $154,32 | +1,91 % | $154,78 | $156,79 | $151,55 | 152,80K |
| 2026-09-16 | $151,43 | +0,14 % | $152,54 | $155,18 | $150,76 | 202,00K |
| 2026-09-15 | $151,22 | -0,31 % | $152,72 | $155,63 | $148,15 | 215,60K |
| 2026-09-14 | $151,69 | +1,04 % | $150,14 | $153,40 | $150,14 | 223,00K |
| 2026-09-11 | $150,13 | -0,17 % | $152,75 | $154,30 | $149,98 | 163,30K |
| 2026-09-10 | $150,39 | -0,63 % | $148,43 | $151,37 | $147,10 | 266,10K |
| 2026-09-09 | $151,34 | -0,62 % | $147,26 | $155,00 | $145,91 | 149,40K |
| 2026-09-08 | $152,28 | -3,15 % | $153,42 | $157,93 | $151,58 | 165,00K |
| 2026-09-04 | $157,24 | +1,14 % | $152,95 | $157,45 | $152,95 | 162,30K |
| 2026-09-03 | $155,47 | +1,65 % | $152,95 | $155,92 | $150,76 | 249,70K |
| 2026-09-02 | $152,95 | +1,59 % | $153,76 | $157,00 | $149,68 | 125,20K |
| 2026-09-01 | $150,55 | -1,34 % | $150,00 | $152,07 | $148,68 | 119,90K |
| 2026-08-31 | $152,59 | +1,75 % | $147,95 | $152,89 | $143,47 | 245,80K |
| 2026-08-28 | $149,97 | -0,24 % | $148,65 | $153,28 | $148,35 | 192,00K |
| 2026-08-27 | $150,33 | -2,59 % | $154,04 | $156,04 | $149,04 | 232,80K |
| 2026-08-26 | $154,33 | +4,11 % | $148,18 | $154,74 | $144,22 | 194,40K |
| 2026-08-25 | $148,24 | +1,71 % | $148,59 | $151,54 | $145,14 | 192,00K |
| 2026-08-24 | $145,75 | +2,61 % | $141,78 | $146,69 | $136,06 | 315,50K |
| 2026-08-21 | $142,04 | -0,38 % | $145,55 | $146,92 | $138,54 | 161,90K |
| 2026-08-20 | $142,58 | -4,92 % | $145,32 | $148,35 | $139,92 | 209,00K |
| 2026-08-19 | $149,96 | -0,31 % | $156,77 | $157,07 | $142,12 | 217,20K |
| 2026-08-18 | $150,42 | -2,02 % | $152,36 | $154,56 | $149,05 | 148,00K |
| 2026-08-17 | $153,52 | -1,67 % | $154,39 | $157,65 | $152,33 | 187,00K |
| 2026-08-14 | $156,13 | -0,27 % | $156,55 | $160,33 | $154,35 | 109,80K |
| 2026-08-13 | $156,55 | +0,95 % | $156,00 | $158,87 | $150,40 | 243,20K |
| 2026-08-12 | $155,07 | +0,50 % | $157,51 | $158,43 | $152,99 | 166,70K |
| 2026-08-11 | $154,30 | +1,37 % | $154,05 | $156,78 | $152,78 | 188,40K |
| 2026-08-10 | $152,22 | -3,52 % | $156,07 | $157,96 | $151,89 | 140,00K |
| 2026-08-07 | $157,77 | +1,83 % | $159,00 | $160,21 | $156,09 | 182,30K |
| 2026-08-06 | $154,93 | +0,01 % | $155,40 | $160,47 | $152,06 | 95,30K |
| 2026-08-05 | $154,91 | +1,92 % | $155,25 | $157,98 | $151,11 | 147,30K |
| 2026-08-04 | $151,99 | +7,96 % | $135,30 | $155,80 | $135,30 | 279,00K |
| 2026-08-03 | $140,78 | +1,25 % | $138,06 | $142,62 | $135,32 | 145,90K |
| 2026-07-31 | $139,04 | -7,42 % | $147,61 | $149,54 | $138,74 | 185,70K |
| 2026-07-30 | $150,19 | +5,32 % | $144,50 | $150,78 | $143,80 | 157,70K |
| 2026-07-29 | $142,60 | -0,17 % | $146,32 | $148,91 | $139,35 | 134,00K |
| 2026-07-28 | $142,84 | +0,75 % | $142,28 | $146,80 | $137,74 | 148,60K |
| 2026-07-27 | $141,77 | +2,72 % | $139,30 | $146,15 | $139,30 | 173,60K |
| 2026-07-24 | $138,01 | -3,63 % | $144,45 | $144,45 | $136,68 | 184,30K |
| 2026-07-23 | $143,21 | +0,72 % | $140,65 | $144,10 | $138,12 | 134,60K |
| 2026-07-22 | $142,18 | -1,22 % | $142,19 | $143,58 | $139,01 | 143,60K |
| 2026-07-21 | $143,94 | +15,94 % | $123,84 | $145,98 | $120,61 | 364,80K |
| 2026-07-20 | $124,15 | -21,04 % | $155,72 | $157,55 | $123,97 | 558,10K |
| 2026-07-17 | $157,24 | +6,41 % | $146,61 | $158,08 | $145,79 | 258,10K |
| 2026-07-16 | $147,77 | -2,76 % | $148,23 | $152,34 | $144,07 | 271,60K |
| 2026-07-15 | $151,97 | +1,53 % | $146,77 | $154,68 | $144,99 | 189,60K |
| 2026-07-14 | $149,68 | +2,50 % | $146,70 | $152,18 | $145,52 | 241,80K |
| 2026-07-13 | $146,03 | +0,88 % | $142,11 | $146,35 | $137,37 | 209,80K |
| 2026-07-10 | $144,76 | -4,16 % | $150,39 | $150,39 | $140,06 | 214,90K |
| 2026-07-09 | $151,04 | +4,03 % | $145,61 | $152,80 | $145,31 | 274,70K |
| 2026-07-08 | $145,19 | -0,35 % | $142,31 | $147,73 | $141,30 | 121,10K |
| 2026-07-07 | $145,70 | +3,84 % | $141,49 | $147,96 | $138,29 | 152,90K |
| 2026-07-06 | $140,31 | -4,39 % | $146,86 | $150,40 | $139,05 | 197,50K |
| 2026-07-02 | $146,76 | +6,15 % | $138,58 | $146,88 | $136,77 | 321,90K |
| 2026-07-01 | $138,26 | -9,53 % | $150,00 | $150,08 | $135,00 | 468,60K |
| 2026-06-30 | $152,82 | -1,30 % | $154,15 | $161,38 | $147,47 | 463,60K |
| 2026-06-29 | $154,84 | +4,47 % | $147,93 | $155,00 | $143,53 | 324,50K |
| 2026-06-26 | $148,21 | +8,82 % | $135,32 | $149,39 | $134,41 | 1,17M |
| 2026-06-25 | $136,20 | +4,90 % | $130,80 | $140,65 | $130,80 | 277,80K |
| 2026-06-24 | $129,84 | +9,40 % | $118,96 | $129,99 | $118,93 | 290,00K |
| 2026-06-23 | $118,68 | -0,13 % | $116,83 | $120,63 | $116,83 | 198,80K |
| 2026-06-22 | $118,84 | +5,08 % | $115,29 | $120,88 | $114,55 | 231,40K |
| 2026-06-18 | $113,10 | +0,42 % | $115,70 | $116,60 | $110,96 | 383,20K |
| 2026-06-17 | $112,63 | +2,28 % | $111,08 | $115,48 | $109,83 | 181,90K |
| 2026-06-16 | $110,12 | -5,48 % | $117,00 | $117,00 | $109,59 | 251,70K |
| 2026-06-15 | $116,51 | +7,08 % | $112,09 | $116,77 | $109,66 | 265,10K |
| 2026-06-12 | $108,81 | +2,28 % | $106,82 | $109,00 | $104,77 | 360,80K |
| 2026-06-11 | $106,38 | +4,10 % | $102,57 | $106,85 | $102,00 | 210,90K |
| 2026-06-10 | $102,19 | -2,09 % | $102,26 | $106,40 | $100,00 | 359,40K |
| 2026-06-09 | $104,37 | -0,84 % | $106,20 | $108,31 | $103,68 | 362,30K |
| 2026-06-08 | $105,25 | -3,15 % | $110,80 | $120,00 | $103,61 | 368,30K |
| 2026-06-05 | $108,67 | -5,36 % | $112,00 | $114,48 | $105,62 | 374,20K |
| 2026-06-04 | $114,82 | -0,52 % | $114,50 | $117,04 | $111,12 | 207,70K |
| 2026-06-03 | $115,42 | +10,27 % | $107,74 | $115,53 | $106,27 | 571,30K |
| 2026-06-02 | $104,67 | -7,03 % | $110,61 | $111,16 | $104,37 | 200,40K |
| 2026-06-01 | $112,59 | -4,96 % | $119,00 | $119,82 | $111,47 | 242,30K |
| 2026-05-29 | $118,46 | +2,24 % | $116,13 | $118,90 | $114,49 | 155,70K |
| 2026-05-28 | $115,86 | -0,34 % | $117,21 | $117,21 | $114,52 | 114,60K |
| 2026-05-27 | $116,26 | -1,13 % | $117,64 | $120,00 | $115,31 | 113,70K |
| 2026-05-26 | $117,59 | +3,16 % | $115,26 | $117,61 | $114,04 | 126,70K |