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 | $184,04 | -0,03 % | $184,88 | $188,34 | $183,15 | 7,40M |
| 2026-09-29 | $184,10 | -1,80 % | $189,48 | $190,03 | $182,23 | 10,03M |
| 2026-09-28 | $187,48 | -7,17 % | $199,16 | $199,16 | $186,71 | 16,68M |
| 2026-09-25 | $201,97 | +3,97 % | $195,03 | $205,85 | $194,53 | 17,82M |
| 2026-09-24 | $194,26 | -1,51 % | $196,58 | $196,77 | $191,75 | 9,09M |
| 2026-09-23 | $197,24 | -0,52 % | $199,61 | $199,61 | $193,22 | 9,74M |
| 2026-09-22 | $198,27 | +2,08 % | $192,00 | $199,15 | $191,66 | 11,53M |
| 2026-09-21 | $194,23 | +9,29 % | $180,61 | $195,31 | $179,23 | 18,44M |
| 2026-09-18 | $177,72 | -5,82 % | $191,34 | $192,12 | $175,97 | 54,48M |
| 2026-09-17 | $188,71 | +2,09 % | $190,35 | $191,91 | $187,76 | 12,32M |
| 2026-09-16 | $184,84 | -1,58 % | $189,17 | $191,28 | $183,37 | 9,72M |
| 2026-09-15 | $187,80 | +4,25 % | $180,54 | $190,06 | $180,54 | 13,85M |
| 2026-09-14 | $180,15 | -1,00 % | $170,78 | $181,71 | $170,51 | 13,78M |
| 2026-09-11 | $181,97 | +2,88 % | $178,25 | $185,46 | $175,74 | 11,55M |
| 2026-09-10 | $176,88 | +0,27 % | $172,13 | $182,40 | $171,00 | 15,60M |
| 2026-09-09 | $176,40 | +1,33 % | $174,72 | $180,86 | $173,32 | 14,80M |
| 2026-09-08 | $174,09 | +3,17 % | $180,40 | $183,49 | $172,04 | 26,13M |
| 2026-09-04 | $168,74 | +0,10 % | $169,98 | $170,63 | $167,04 | 8,53M |
| 2026-09-03 | $168,57 | -0,82 % | $168,50 | $170,03 | $164,88 | 6,99M |
| 2026-09-02 | $169,96 | +2,01 % | $166,04 | $170,60 | $165,08 | 7,53M |
| 2026-09-01 | $166,61 | -2,27 % | $165,47 | $167,29 | $162,21 | 8,90M |
| 2026-08-31 | $170,48 | +3,83 % | $164,79 | $171,38 | $164,19 | 12,73M |
| 2026-08-28 | $164,19 | -0,36 % | $164,59 | $165,49 | $161,90 | 7,75M |
| 2026-08-27 | $164,78 | +0,65 % | $165,16 | $166,95 | $161,92 | 15,07M |
| 2026-08-26 | $163,72 | +1,97 % | $160,10 | $163,87 | $159,89 | 10,48M |
| 2026-08-25 | $160,56 | +1,28 % | $160,34 | $161,79 | $159,08 | 11,42M |
| 2026-08-24 | $158,53 | -1,38 % | $159,40 | $160,24 | $156,23 | 10,51M |
| 2026-08-21 | $160,75 | +0,01 % | $162,92 | $163,33 | $159,17 | 8,52M |
| 2026-08-20 | $160,74 | -0,72 % | $163,15 | $165,11 | $159,41 | 8,51M |
| 2026-08-19 | $161,91 | +1,07 % | $163,03 | $166,50 | $160,19 | 8,10M |
| 2026-08-18 | $160,19 | -1,23 % | $157,89 | $161,81 | $156,73 | 11,07M |
| 2026-08-17 | $162,18 | -2,18 % | $166,25 | $166,34 | $161,45 | 8,97M |
| 2026-08-14 | $165,79 | +0,61 % | $165,63 | $166,97 | $163,18 | 5,81M |
| 2026-08-13 | $164,79 | +1,05 % | $163,34 | $166,77 | $162,51 | 7,72M |
| 2026-08-12 | $163,07 | +0,24 % | $166,89 | $166,94 | $161,07 | 7,73M |
| 2026-08-11 | $162,68 | +0,31 % | $163,75 | $164,61 | $161,43 | 6,33M |
| 2026-08-10 | $162,17 | -3,39 % | $168,16 | $168,87 | $162,08 | 9,26M |
| 2026-08-07 | $167,86 | +4,66 % | $163,07 | $167,99 | $162,30 | 9,72M |
| 2026-08-06 | $160,39 | +1,82 % | $155,42 | $162,60 | $155,22 | 7,23M |
| 2026-08-05 | $157,53 | -3,16 % | $161,30 | $162,80 | $157,10 | 9,73M |
| 2026-08-04 | $162,67 | +7,32 % | $156,98 | $163,48 | $155,31 | 16,35M |
| 2026-08-03 | $151,57 | +2,68 % | $146,20 | $151,68 | $142,89 | 13,70M |
| 2026-07-31 | $147,61 | -2,63 % | $152,96 | $153,73 | $146,15 | 13,81M |
| 2026-07-30 | $151,60 | -2,62 % | $146,55 | $154,16 | $146,00 | 24,34M |
| 2026-07-29 | $155,68 | -4,42 % | $162,58 | $164,56 | $155,00 | 19,24M |
| 2026-07-28 | $162,88 | -4,21 % | $164,90 | $167,92 | $162,16 | 16,15M |
| 2026-07-27 | $170,04 | +1,84 % | $169,77 | $171,19 | $165,29 | 12,49M |
| 2026-07-24 | $166,97 | -2,42 % | $169,69 | $171,10 | $165,77 | 10,00M |
| 2026-07-23 | $171,11 | -2,57 % | $171,18 | $173,95 | $168,31 | 10,83M |
| 2026-07-22 | $175,63 | +1,23 % | $170,71 | $178,65 | $170,60 | 7,78M |
| 2026-07-21 | $173,50 | +1,87 % | $175,49 | $175,49 | $170,14 | 13,24M |
| 2026-07-20 | $170,32 | -0,85 % | $175,55 | $176,25 | $169,90 | 9,65M |
| 2026-07-17 | $171,78 | +0,69 % | $166,64 | $172,39 | $164,77 | 16,29M |
| 2026-07-16 | $170,61 | -4,14 % | $173,08 | $173,96 | $168,99 | 15,95M |
| 2026-07-15 | $177,98 | -0,07 % | $180,00 | $180,71 | $174,76 | 9,44M |
| 2026-07-14 | $178,10 | -3,20 % | $189,33 | $189,99 | $177,45 | 13,09M |
| 2026-07-13 | $183,98 | -2,74 % | $185,06 | $188,16 | $181,81 | 13,01M |
| 2026-07-10 | $189,16 | -1,02 % | $187,51 | $190,19 | $185,72 | 7,06M |
| 2026-07-09 | $191,11 | +2,44 % | $192,47 | $196,09 | $187,44 | 12,90M |
| 2026-07-08 | $186,56 | +1,96 % | $180,52 | $187,12 | $180,51 | 10,31M |
| 2026-07-07 | $182,97 | -1,88 % | $179,00 | $185,88 | $179,00 | 16,25M |
| 2026-07-06 | $186,48 | +5,80 % | $178,13 | $188,67 | $177,10 | 15,51M |
| 2026-07-02 | $176,25 | -3,12 % | $182,17 | $185,80 | $172,12 | 18,66M |
| 2026-07-01 | $181,92 | -1,55 % | $183,59 | $190,99 | $181,60 | 23,31M |
| 2026-06-30 | $184,79 | -2,08 % | $188,99 | $193,50 | $183,50 | 22,06M |
| 2026-06-29 | $188,72 | -0,35 % | $193,03 | $194,59 | $183,58 | 21,60M |
| 2026-06-26 | $189,39 | -7,57 % | $201,70 | $208,86 | $186,18 | 37,13M |
| 2026-06-25 | $204,90 | +3,79 % | $219,43 | $219,43 | $199,82 | 34,79M |
| 2026-06-24 | $197,41 | -3,29 % | $202,57 | $202,97 | $191,02 | 25,52M |
| 2026-06-23 | $204,13 | -8,01 % | $207,34 | $209,18 | $198,44 | 23,78M |
| 2026-06-22 | $221,90 | -1,86 % | $222,93 | $233,44 | $215,50 | 18,20M |
| 2026-06-18 | $226,11 | +6,17 % | $220,71 | $229,42 | $214,73 | 47,08M |
| 2026-06-17 | $212,97 | -0,51 % | $219,04 | $221,32 | $212,68 | 11,96M |
| 2026-06-16 | $214,07 | -3,05 % | $225,83 | $231,19 | $213,80 | 19,63M |
| 2026-06-15 | $220,81 | +4,29 % | $219,77 | $226,46 | $216,28 | 13,99M |
| 2026-06-12 | $211,72 | +4,32 % | $201,85 | $215,01 | $200,10 | 14,12M |
| 2026-06-11 | $202,96 | +6,15 % | $190,92 | $203,84 | $190,75 | 18,93M |
| 2026-06-10 | $191,20 | -6,92 % | $199,46 | $204,90 | $190,10 | 18,43M |
| 2026-06-09 | $205,42 | -5,67 % | $216,46 | $219,64 | $192,67 | 29,91M |
| 2026-06-08 | $217,77 | +0,85 % | $221,03 | $221,93 | $214,63 | 17,18M |
| 2026-06-05 | $215,94 | -10,98 % | $237,65 | $238,44 | $215,00 | 24,19M |
| 2026-06-04 | $242,57 | -2,98 % | $239,45 | $246,70 | $235,32 | 14,19M |
| 2026-06-03 | $250,01 | +3,81 % | $235,02 | $255,09 | $233,02 | 19,47M |
| 2026-06-02 | $240,84 | +5,17 % | $232,00 | $245,19 | $226,05 | 18,51M |
| 2026-06-01 | $228,99 | -8,78 % | $233,33 | $238,02 | $226,81 | 21,19M |
| 2026-05-29 | $251,02 | +3,18 % | $250,19 | $259,92 | $247,51 | 28,78M |
| 2026-05-28 | $243,29 | +4,24 % | $236,00 | $249,46 | $231,52 | 21,12M |
| 2026-05-27 | $233,40 | -6,20 % | $245,43 | $248,27 | $224,18 | 25,69M |
| 2026-05-26 | $248,82 | +4,48 % | $240,72 | $258,00 | $235,80 | 30,65M |
| 2026-05-22 | $238,16 | +11,60 % | $214,43 | $243,00 | $214,17 | 30,38M |