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 | $349,41 | -0,01 % | $348,38 | $354,75 | $348,38 | 765,00K |
| 2026-09-29 | $349,45 | -1,29 % | $348,64 | $352,25 | $347,45 | 609,20K |
| 2026-09-28 | $354,00 | -1,27 % | $353,66 | $355,56 | $348,77 | 927,10K |
| 2026-09-25 | $358,56 | -1,50 % | $362,32 | $363,86 | $357,75 |
| 753,40K |
| 2026-09-24 | $364,02 | -0,64 % | $367,60 | $372,70 | $361,86 | 799,90K |
| 2026-09-23 | $366,36 | +0,69 % | $364,99 | $371,10 | $361,00 | 730,50K |
| 2026-09-22 | $363,85 | -0,42 % | $370,85 | $372,11 | $360,65 | 1,14M |
| 2026-09-21 | $365,40 | -1,97 % | $372,00 | $374,15 | $364,33 | 1,03M |
| 2026-09-18 | $372,74 | -0,54 % | $373,99 | $375,07 | $368,69 | 3,31M |
| 2026-09-17 | $374,76 | -0,28 % | $374,93 | $377,21 | $370,52 | 659,80K |
| 2026-09-16 | $375,82 | -2,11 % | $377,91 | $380,98 | $373,29 | 734,60K |
| 2026-09-15 | $383,94 | -2,70 % | $387,06 | $389,53 | $382,18 | 857,20K |
| 2026-09-14 | $394,61 | +1,57 % | $397,18 | $403,36 | $393,93 | 797,00K |
| 2026-09-11 | $388,52 | -0,02 % | $388,65 | $389,46 | $383,71 | 570,70K |
| 2026-09-10 | $388,58 | -0,45 % | $393,27 | $394,00 | $387,59 | 501,30K |
| 2026-09-09 | $390,35 | -1,34 % | $395,53 | $396,78 | $388,21 | 658,30K |
| 2026-09-08 | $395,65 | -2,86 % | $401,92 | $403,00 | $393,65 | 585,70K |
| 2026-09-04 | $407,28 | -3,57 % | $418,41 | $419,21 | $405,57 | 616,80K |
| 2026-09-03 | $422,35 | +1,58 % | $421,78 | $429,60 | $418,45 | 620,40K |
| 2026-09-02 | $415,79 | -0,60 % | $423,06 | $423,06 | $415,01 | 646,50K |
| 2026-09-01 | $418,31 | -1,49 % | $420,97 | $426,22 | $417,51 | 495,60K |
| 2026-08-31 | $424,64 | -0,37 % | $422,00 | $427,16 | $421,94 | 706,80K |
| 2026-08-28 | $426,20 | +0,83 % | $422,74 | $428,13 | $420,33 | 560,80K |
| 2026-08-27 | $422,69 | +2,28 % | $415,25 | $423,99 | $412,97 | 907,00K |
| 2026-08-26 | $413,28 | -0,02 % | $407,44 | $416,72 | $407,23 | 664,40K |
| 2026-08-25 | $413,37 | -0,52 % | $412,32 | $418,00 | $409,10 | 690,70K |
| 2026-08-24 | $415,51 | +0,90 % | $414,00 | $418,75 | $412,05 | 619,30K |
| 2026-08-21 | $411,79 | +0,33 % | $409,95 | $413,54 | $403,33 | 588,20K |
| 2026-08-20 | $410,45 | +0,77 % | $408,01 | $412,63 | $405,44 | 580,60K |
| 2026-08-19 | $407,32 | +3,34 % | $395,90 | $410,76 | $394,02 | 626,80K |
| 2026-08-18 | $394,17 | +1,14 % | $398,82 | $400,82 | $394,12 | 514,20K |
| 2026-08-17 | $389,71 | -2,41 % | $393,27 | $396,98 | $389,38 | 764,20K |
| 2026-08-14 | $399,34 | +0,46 % | $400,95 | $403,02 | $388,77 | 929,50K |
| 2026-08-13 | $397,50 | +0,57 % | $397,39 | $400,13 | $387,82 | 937,60K |
| 2026-08-12 | $395,23 | -1,07 % | $389,89 | $397,41 | $389,69 | 480,20K |
| 2026-08-11 | $399,50 | -1,09 % | $399,48 | $404,51 | $398,18 | 634,70K |
| 2026-08-10 | $403,89 | +0,41 % | $397,75 | $405,77 | $397,10 | 750,10K |
| 2026-08-07 | $402,25 | +1,30 % | $400,32 | $404,26 | $394,72 | 686,60K |
| 2026-08-06 | $397,08 | +0,65 % | $397,50 | $397,63 | $389,73 | 607,80K |
| 2026-08-05 | $394,53 | +0,45 % | $397,42 | $399,25 | $391,50 | 745,20K |
| 2026-08-04 | $392,76 | +0,05 % | $391,98 | $393,20 | $386,23 | 922,00K |
| 2026-08-03 | $392,57 | +0,15 % | $400,97 | $403,71 | $388,34 | 767,60K |
| 2026-07-31 | $391,97 | +0,70 % | $385,08 | $393,64 | $381,28 | 839,10K |
| 2026-07-30 | $389,25 | -4,61 % | $397,66 | $398,29 | $381,71 | 1,05M |
| 2026-07-29 | $408,07 | +4,39 % | $392,74 | $410,26 | $390,93 | 1,27M |
| 2026-07-28 | $390,92 | +4,24 % | $385,00 | $401,24 | $384,94 | 1,26M |
| 2026-07-27 | $375,02 | +2,09 % | $369,41 | $380,81 | $367,51 | 780,70K |
| 2026-07-24 | $367,34 | +3,44 % | $362,47 | $371,28 | $359,42 | 859,10K |
| 2026-07-23 | $355,12 | +5,47 % | $365,74 | $369,15 | $354,17 | 1,52M |
| 2026-07-22 | $336,71 | -3,99 % | $350,69 | $352,07 | $335,50 | 975,70K |
| 2026-07-21 | $350,69 | -3,35 % | $356,36 | $360,99 | $350,62 | 620,90K |
| 2026-07-20 | $362,84 | -0,08 % | $360,76 | $366,65 | $355,00 | 782,30K |
| 2026-07-17 | $363,14 | -0,29 % | $363,84 | $369,07 | $358,75 | 967,00K |
| 2026-07-16 | $364,21 | +4,50 % | $352,25 | $364,99 | $350,71 | 760,80K |
| 2026-07-15 | $348,51 | +0,54 % | $347,90 | $355,02 | $347,39 | 495,90K |
| 2026-07-14 | $346,65 | -3,87 % | $353,34 | $354,98 | $346,48 | 691,30K |
| 2026-07-13 | $360,59 | +1,32 % | $358,84 | $363,39 | $358,20 | 783,00K |
| 2026-07-10 | $355,90 | -0,01 % | $358,22 | $361,05 | $354,92 | 860,80K |
| 2026-07-09 | $355,94 | +0,30 % | $348,91 | $356,78 | $347,00 | 614,40K |
| 2026-07-08 | $354,89 | -2,44 % | $360,43 | $362,86 | $350,47 | 1,07M |
| 2026-07-07 | $363,76 | -0,13 % | $374,49 | $375,99 | $363,56 | 905,30K |
| 2026-07-06 | $364,25 | +0,01 % | $360,12 | $366,66 | $356,44 | 695,50K |
| 2026-07-02 | $364,20 | +2,68 % | $357,35 | $366,30 | $353,55 | 995,60K |
| 2026-07-01 | $354,68 | +4,81 % | $346,85 | $355,93 | $343,13 | 932,70K |
| 2026-06-30 | $338,39 | +1,07 % | $333,21 | $339,71 | $332,28 | 1,27M |
| 2026-06-29 | $334,80 | -1,04 % | $342,22 | $343,00 | $330,59 | 1,40M |
| 2026-06-26 | $338,31 | +1,77 % | $334,46 | $342,73 | $334,46 | 3,13M |
| 2026-06-25 | $332,42 | +0,25 % | $329,04 | $338,22 | $326,73 | 890,40K |
| 2026-06-24 | $331,60 | +0,63 % | $329,51 | $336,05 | $329,51 | 903,50K |
| 2026-06-23 | $329,54 | +1,37 % | $331,15 | $333,53 | $327,23 | 1,51M |
| 2026-06-22 | $325,09 | -1,57 % | $327,79 | $333,62 | $320,11 | 1,68M |
| 2026-06-18 | $330,26 | +0,09 % | $328,53 | $332,04 | $325,80 | 3,56M |
| 2026-06-17 | $329,97 | -2,18 % | $332,02 | $339,66 | $328,07 | 1,30M |
| 2026-06-16 | $337,33 | +1,47 % | $333,41 | $338,89 | $332,18 | 885,70K |
| 2026-06-15 | $332,45 | -0,75 % | $334,33 | $338,11 | $330,64 | 1,21M |
| 2026-06-12 | $334,97 | +0,68 % | $331,36 | $337,64 | $329,69 | 1,13M |
| 2026-06-11 | $332,71 | -0,42 % | $329,83 | $335,42 | $326,53 | 1,36M |
| 2026-06-10 | $334,10 | -0,38 % | $335,28 | $339,10 | $329,85 | 1,03M |
| 2026-06-09 | $335,37 | +0,49 % | $331,82 | $338,18 | $328,73 | 856,30K |
| 2026-06-08 | $333,75 | +0,47 % | $330,96 | $336,20 | $327,86 | 1,17M |
| 2026-06-05 | $332,18 | +0,11 % | $335,41 | $336,93 | $330,39 | 882,70K |
| 2026-06-04 | $331,80 | +0,03 % | $340,55 | $341,31 | $330,59 | 736,10K |
| 2026-06-03 | $331,70 | -1,43 % | $334,25 | $335,16 | $326,90 | 754,90K |
| 2026-06-02 | $336,50 | -2,25 % | $338,58 | $340,66 | $329,24 | 1,00M |
| 2026-06-01 | $344,25 | +5,75 % | $330,08 | $347,08 | $328,07 | 1,22M |
| 2026-05-29 | $325,53 | +1,81 % | $318,57 | $326,46 | $316,85 | 1,38M |
| 2026-05-28 | $319,75 | +0,99 % | $316,62 | $321,57 | $311,81 | 1,32M |
| 2026-05-27 | $316,62 | -1,15 % | $320,30 | $325,43 | $316,47 | 836,30K |
| 2026-05-26 | $320,30 | -2,03 % | $323,41 | $324,53 | $319,89 | 759,20K |
| 2026-05-22 | $326,94 | +0,88 % | $323,10 | $329,24 | $323,10 | 1,02M |