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 | $150,86 | +1,09 % | $148,68 | $152,58 | $147,75 | 79,28M |
| 2026-09-29 | $149,24 | +2,59 % | $146,68 | $150,06 | $145,47 | 80,06M |
| 2026-09-28 | $145,47 | -2,16 % | $148,49 | $150,80 | $145,36 | 83,52M |
| 2026-09-25 | $148,68 | +0,44 % | $148,38 | $149,67 | $146,00 | 54,60M |
| 2026-09-24 | $148,03 | -0,22 % | $148,20 | $149,00 | $145,88 | 72,72M |
| 2026-09-23 | $148,36 | -4,11 % | $153,28 | $154,26 | $147,89 | 60,64M |
| 2026-09-22 | $154,72 | +1,89 % | $151,70 | $154,94 | $150,55 | 59,20M |
| 2026-09-21 | $151,85 | -0,56 % | $154,77 | $158,13 | $151,60 | 82,28M |
| 2026-09-18 | $152,71 | -1,36 % | $154,60 | $156,60 | $149,93 | 335,67M |
| 2026-09-17 | $154,81 | +2,60 % | $153,80 | $156,87 | $152,63 | 83,99M |
| 2026-09-16 | $150,88 | +5,15 % | $144,88 | $153,01 | $144,36 | 108,77M |
| 2026-09-15 | $143,49 | -3,15 % | $148,45 | $148,55 | $142,87 | 72,75M |
| 2026-09-14 | $148,15 | -2,02 % | $147,33 | $152,56 | $146,00 | 67,86M |
| 2026-09-11 | $151,21 | +2,04 % | $150,01 | $151,85 | $145,92 | 79,27M |
| 2026-09-10 | $148,18 | +0,43 % | $145,00 | $154,70 | $144,89 | 118,60M |
| 2026-09-09 | $147,55 | -3,86 % | $152,04 | $153,00 | $145,55 | 120,59M |
| 2026-09-08 | $153,47 | +3,73 % | $149,05 | $155,00 | $145,14 | 85,84M |
| 2026-09-04 | $147,95 | -1,20 % | $148,59 | $150,85 | $147,32 | 49,12M |
| 2026-09-03 | $149,74 | +6,42 % | $141,36 | $152,30 | $141,05 | 121,33M |
| 2026-09-02 | $140,71 | -1,07 % | $142,68 | $143,10 | $138,17 | 49,90M |
| 2026-09-01 | $142,23 | -1,02 % | $141,87 | $145,23 | $141,17 | 53,81M |
| 2026-08-31 | $143,69 | +1,55 % | $140,08 | $144,14 | $139,88 | 63,15M |
| 2026-08-28 | $141,50 | +0,45 % | $139,83 | $143,29 | $137,90 | 55,11M |
| 2026-08-27 | $140,87 | +0,89 % | $139,99 | $142,06 | $138,60 | 55,27M |
| 2026-08-26 | $139,63 | +1,22 % | $137,00 | $140,18 | $135,10 | 61,38M |
| 2026-08-25 | $137,95 | +2,19 % | $136,94 | $139,75 | $136,10 | 53,08M |
| 2026-08-24 | $135,00 | -1,44 % | $134,36 | $138,33 | $133,10 | 60,19M |
| 2026-08-21 | $136,97 | +2,22 % | $134,32 | $137,35 | $131,22 | 78,81M |
| 2026-08-20 | $134,00 | -4,05 % | $137,29 | $137,88 | $130,39 | 119,81M |
| 2026-08-19 | $139,65 | -2,57 % | $144,96 | $145,01 | $136,72 | 76,61M |
| 2026-08-18 | $143,34 | -1,98 % | $140,73 | $146,46 | $139,41 | 84,19M |
| 2026-08-17 | $146,23 | +4,45 % | $139,98 | $149,80 | $139,58 | 116,68M |
| 2026-08-14 | $140,00 | -0,91 % | $142,90 | $144,02 | $135,50 | 96,73M |
| 2026-08-13 | $141,29 | -3,33 % | $143,75 | $145,05 | $139,76 | 120,28M |
| 2026-08-12 | $146,15 | +9,65 % | $135,05 | $149,60 | $134,01 | 167,24M |
| 2026-08-11 | $133,29 | -3,93 % | $138,66 | $139,98 | $130,50 | 108,90M |
| 2026-08-10 | $138,74 | +4,23 % | $134,95 | $139,26 | $130,17 | 169,93M |
| 2026-08-07 | $133,11 | +15,83 % | $114,97 | $133,48 | $114,53 | 242,13M |
| 2026-08-06 | $114,92 | +6,14 % | $107,09 | $115,75 | $105,11 | 255,18M |
| 2026-08-05 | $108,27 | -13,61 % | $112,37 | $117,50 | $106,66 | 208,49M |
| 2026-08-04 | $125,33 | +9,43 % | $117,33 | $126,71 | $115,72 | 144,13M |
| 2026-08-03 | $114,53 | +5,68 % | $106,40 | $114,92 | $104,83 | 70,52M |
| 2026-07-31 | $108,37 | -3,41 % | $113,10 | $113,64 | $107,57 | 58,84M |
| 2026-07-30 | $112,20 | -0,31 % | $115,14 | $118,93 | $111,35 | 56,01M |
| 2026-07-29 | $112,55 | -3,32 % | $114,40 | $117,59 | $110,35 | 54,00M |
| 2026-07-28 | $116,41 | +2,56 % | $109,32 | $118,13 | $107,01 | 81,71M |
| 2026-07-27 | $113,50 | -1,36 % | $113,50 | $114,85 | $108,66 | 64,54M |
| 2026-07-24 | $115,07 | -2,68 % | $116,01 | $117,00 | $111,40 | 56,79M |
| 2026-07-23 | $118,24 | +2,59 % | $115,21 | $118,55 | $110,85 | 75,25M |
| 2026-07-22 | $115,26 | -6,70 % | $123,29 | $124,77 | $115,19 | 92,73M |
| 2026-07-21 | $123,54 | +3,08 % | $122,11 | $129,88 | $120,36 | 79,72M |
| 2026-07-20 | $119,85 | -3,34 % | $125,29 | $125,70 | $119,68 | 57,34M |
| 2026-07-17 | $123,99 | -5,43 % | $127,43 | $130,33 | $122,12 | 83,71M |
| 2026-07-16 | $131,11 | -3,08 % | $135,01 | $137,76 | $130,74 | 58,73M |
| 2026-07-15 | $135,27 | -0,60 % | $137,51 | $139,34 | $132,15 | 58,04M |
| 2026-07-14 | $136,08 | -2,20 % | $140,95 | $143,33 | $135,52 | 46,69M |
| 2026-07-13 | $139,14 | -4,24 % | $144,70 | $144,92 | $136,78 | 71,46M |
| 2026-07-10 | $145,30 | -4,51 % | $150,13 | $150,57 | $145,07 | 46,83M |
| 2026-07-09 | $152,16 | +2,60 % | $150,45 | $153,50 | $147,59 | 46,47M |
| 2026-07-08 | $148,30 | -0,78 % | $152,55 | $152,93 | $145,20 | 60,95M |
| 2026-07-07 | $149,47 | -6,83 % | $158,92 | $159,30 | $148,86 | 83,78M |
| 2026-07-06 | $160,42 | -0,98 % | $165,95 | $167,90 | $155,04 | 188,83M |
| 2026-07-02 | $162,00 | +2,83 % | $159,73 | $162,16 | $155,88 | 61,26M |
| 2026-07-01 | $157,54 | -7,80 % | $171,57 | $171,74 | $155,00 | 109,32M |
| 2026-06-30 | $170,86 | +4,06 % | $163,38 | $172,40 | $161,64 | 82,05M |
| 2026-06-29 | $164,19 | +7,15 % | $157,36 | $166,17 | $151,74 | 81,44M |
| 2026-06-26 | $153,23 | +0,15 % | $150,62 | $158,40 | $148,51 | 126,93M |
| 2026-06-25 | $153,00 | -1,00 % | $156,63 | $160,65 | $150,00 | 62,21M |
| 2026-06-24 | $154,54 | -1,01 % | $154,20 | $159,86 | $150,72 | 76,10M |
| 2026-06-23 | $156,11 | +0,98 % | $151,06 | $165,50 | $147,11 | 155,85M |
| 2026-06-22 | $154,60 | -16,43 % | $176,04 | $176,75 | $154,00 | 169,18M |
| 2026-06-18 | $185,00 | -3,56 % | $188,39 | $190,00 | $172,11 | 272,13M |
| 2026-06-17 | $191,82 | -9,26 % | $209,84 | $213,80 | $187,01 | 201,72M |
| 2026-06-16 | $211,39 | +9,81 % | $200,51 | $225,64 | $199,98 | 195,40M |
| 2026-06-15 | $192,50 | +19,60 % | $171,74 | $193,00 | $168,35 | 256,23M |
| 2026-06-12 | $160,95 | — | $150,00 | $176,52 | $149,34 | 519,23M |