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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $128,55 | -4,38 % | $134,20 | $134,20 | $123,93 | 813,80K |
| 2026-09-30 | $134,44 | +0,10 % | $134,77 | $137,85 | $133,97 | 530,00K |
| 2026-09-29 | $134,30 | -3,19 % | $140,44 | $141,46 | $133,89 | 415,60K |
| 2026-09-28 | $138,72 | -1,71 % | $139,83 | $141,50 | $138,47 | 405,40K |
| 2026-09-25 | $141,13 | +1,94 % | $139,24 | $142,24 | $136,67 | 403,50K |
| 2026-09-24 | $138,44 | +1,88 % | $135,35 | $138,61 | $133,21 | 566,00K |
| 2026-09-23 | $135,89 | -4,24 % | $140,34 | $140,74 | $135,82 | 656,30K |
| 2026-09-22 | $141,91 | -2,23 % | $146,60 | $149,45 | $140,75 | 499,70K |
| 2026-09-21 | $145,14 | -0,03 % | $146,85 | $149,20 | $144,83 | 653,70K |
| 2026-09-18 | $145,19 | +0,17 % | $144,38 | $145,74 | $141,37 | 838,70K |
| 2026-09-17 | $144,94 | +0,35 % | $148,83 | $151,36 | $143,75 | 453,10K |
| 2026-09-16 | $144,43 | +0,22 % | $146,02 | $147,93 | $141,54 | 404,00K |
| 2026-09-15 | $144,12 | -2,23 % | $147,35 | $149,65 | $144,01 | 363,90K |
| 2026-09-14 | $147,40 | +2,72 % | $142,96 | $150,57 | $141,71 | 633,10K |
| 2026-09-11 | $143,50 | +1,17 % | $144,65 | $146,95 | $142,01 | 456,20K |
| 2026-09-10 | $141,84 | +0,64 % | $138,38 | $142,68 | $137,77 | 368,70K |
| 2026-09-09 | $140,94 | -1,03 % | $139,83 | $142,55 | $139,01 | 542,50K |
| 2026-09-08 | $142,41 | -0,01 % | $142,00 | $144,05 | $140,42 | 410,60K |
| 2026-09-04 | $142,42 | -0,41 % | $141,99 | $145,51 | $141,76 | 268,20K |
| 2026-09-03 | $143,00 | +1,69 % | $141,75 | $143,76 | $138,30 | 542,10K |
| 2026-09-02 | $140,63 | +5,50 % | $135,06 | $142,20 | $134,71 | 601,30K |
| 2026-09-01 | $133,30 | -2,20 % | $134,03 | $136,66 | $132,80 | 863,20K |
| 2026-08-31 | $136,30 | -3,80 % | $140,42 | $140,67 | $134,30 | 1,01M |
| 2026-08-28 | $141,68 | -3,84 % | $146,45 | $146,92 | $140,51 | 564,90K |
| 2026-08-27 | $147,34 | -6,39 % | $157,47 | $158,44 | $146,93 | 682,00K |
| 2026-08-26 | $157,40 | -1,53 % | $161,42 | $161,42 | $155,28 | 557,90K |
| 2026-08-25 | $159,85 | +1,61 % | $159,32 | $163,97 | $156,93 | 481,20K |
| 2026-08-24 | $157,31 | -0,66 % | $158,63 | $160,60 | $156,69 | 521,40K |
| 2026-08-21 | $158,36 | +1,36 % | $156,33 | $161,27 | $154,00 | 738,70K |
| 2026-08-20 | $156,23 | -2,23 % | $160,27 | $162,95 | $155,36 | 952,90K |
| 2026-08-19 | $159,79 | -2,70 % | $165,84 | $166,47 | $159,00 | 558,70K |
| 2026-08-18 | $164,22 | -4,30 % | $170,98 | $172,61 | $163,38 | 923,80K |
| 2026-08-17 | $171,60 | +2,14 % | $168,10 | $171,73 | $165,00 | 648,90K |
| 2026-08-14 | $168,00 | -4,75 % | $176,68 | $178,84 | $167,46 | 519,40K |
| 2026-08-13 | $176,38 | +0,74 % | $175,10 | $181,63 | $172,18 | 1,58M |
| 2026-08-12 | $175,09 | +7,83 % | $164,78 | $176,00 | $164,78 | 873,20K |
| 2026-08-11 | $162,37 | -0,07 % | $162,76 | $166,43 | $162,01 | 536,10K |
| 2026-08-10 | $162,49 | +1,85 % | $159,54 | $163,81 | $157,72 | 572,60K |
| 2026-08-07 | $159,54 | +3,44 % | $154,91 | $161,39 | $154,91 | 854,60K |
| 2026-08-06 | $154,23 | -3,99 % | $160,20 | $161,43 | $154,16 | 632,60K |
| 2026-08-05 | $160,64 | +1,32 % | $159,16 | $164,27 | $158,50 | 863,30K |
| 2026-08-04 | $158,54 | +7,64 % | $150,87 | $160,13 | $150,87 | 898,50K |
| 2026-08-03 | $147,29 | +2,82 % | $140,29 | $150,18 | $140,25 | 712,00K |
| 2026-07-31 | $143,25 | -3,42 % | $146,96 | $150,69 | $141,59 | 1,10M |
| 2026-07-30 | $148,32 | +5,81 % | $139,01 | $151,00 | $133,43 | 1,80M |
| 2026-07-29 | $140,17 | -0,80 % | $141,10 | $141,55 | $133,55 | 927,00K |
| 2026-07-28 | $141,30 | +0,96 % | $139,17 | $142,12 | $136,25 | 821,30K |
| 2026-07-27 | $139,95 | +2,71 % | $138,30 | $143,11 | $136,05 | 629,00K |
| 2026-07-24 | $136,26 | +2,21 % | $134,96 | $139,86 | $132,90 | 465,60K |
| 2026-07-23 | $133,31 | -3,57 % | $137,95 | $140,24 | $132,77 | 838,40K |
| 2026-07-22 | $138,25 | -2,78 % | $141,00 | $141,00 | $136,66 | 558,60K |
| 2026-07-21 | $142,20 | +3,39 % | $139,60 | $142,37 | $135,01 | 456,70K |
| 2026-07-20 | $137,54 | -3,56 % | $143,50 | $147,74 | $135,78 | 434,20K |
| 2026-07-17 | $142,62 | +2,94 % | $135,89 | $142,93 | $135,00 | 409,50K |
| 2026-07-16 | $138,54 | -3,40 % | $142,35 | $144,42 | $136,70 | 530,60K |
| 2026-07-15 | $143,42 | +4,67 % | $137,72 | $143,82 | $137,72 | 509,00K |
| 2026-07-14 | $137,02 | -5,49 % | $145,35 | $145,93 | $135,69 | 635,40K |
| 2026-07-13 | $144,98 | -2,17 % | $146,76 | $147,32 | $141,70 | 462,70K |
| 2026-07-10 | $148,20 | -2,51 % | $151,72 | $154,26 | $145,54 | 512,40K |
| 2026-07-09 | $152,01 | +0,62 % | $153,78 | $155,55 | $148,90 | 712,60K |
| 2026-07-08 | $151,08 | -3,45 % | $157,06 | $160,00 | $150,49 | 607,50K |
| 2026-07-07 | $156,48 | +3,28 % | $150,24 | $158,27 | $148,01 | 962,80K |
| 2026-07-06 | $151,51 | -7,50 % | $164,34 | $166,27 | $150,04 | 706,50K |
| 2026-07-02 | $163,79 | -3,15 % | $169,12 | $170,00 | $162,13 | 679,30K |
| 2026-07-01 | $169,12 | -2,26 % | $170,53 | $174,30 | $165,28 | 722,90K |
| 2026-06-30 | $173,03 | +0,40 % | $169,99 | $174,60 | $169,59 | 821,00K |
| 2026-06-29 | $172,34 | +1,47 % | $166,90 | $172,34 | $165,65 | 744,50K |
| 2026-06-26 | $169,85 | +5,27 % | $161,15 | $171,47 | $160,99 | 1,62M |
| 2026-06-25 | $161,35 | +4,02 % | $155,60 | $161,42 | $155,36 | 566,80K |
| 2026-06-24 | $155,12 | -1,95 % | $157,69 | $162,01 | $154,26 | 572,80K |
| 2026-06-23 | $158,20 | +0,61 % | $154,13 | $160,67 | $152,12 | 480,50K |
| 2026-06-22 | $157,24 | -0,06 % | $157,11 | $158,50 | $152,79 | 622,70K |
| 2026-06-18 | $157,33 | +3,27 % | $154,10 | $159,58 | $152,44 | 938,40K |
| 2026-06-17 | $152,35 | -1,00 % | $158,00 | $160,36 | $148,19 | 1,18M |
| 2026-06-16 | $153,89 | -0,32 % | $154,27 | $158,85 | $153,62 | 967,30K |
| 2026-06-15 | $154,38 | +0,74 % | $154,77 | $156,59 | $152,05 | 683,80K |
| 2026-06-12 | $153,25 | +1,64 % | $150,86 | $154,57 | $148,34 | 555,10K |
| 2026-06-11 | $150,77 | +6,18 % | $142,50 | $151,94 | $142,00 | 613,40K |
| 2026-06-10 | $142,00 | +1,70 % | $139,35 | $143,90 | $138,42 | 656,70K |
| 2026-06-09 | $139,63 | +1,55 % | $138,73 | $141,69 | $132,61 | 564,40K |
| 2026-06-08 | $137,50 | -1,43 % | $142,19 | $143,97 | $135,02 | 599,60K |
| 2026-06-05 | $139,50 | -1,88 % | $139,46 | $141,28 | $136,12 | 598,00K |
| 2026-06-04 | $142,18 | +0,30 % | $140,58 | $147,00 | $137,59 | 1,12M |
| 2026-06-03 | $141,75 | -0,14 % | $141,12 | $143,23 | $137,43 | 724,10K |
| 2026-06-02 | $141,95 | -2,63 % | $142,95 | $145,78 | $140,74 | 672,80K |
| 2026-06-01 | $145,78 | +5,27 % | $138,47 | $147,80 | $136,90 | 1,16M |
| 2026-05-29 | $138,48 | +3,54 % | $132,13 | $138,70 | $131,54 | 926,90K |
| 2026-05-28 | $133,75 | +1,70 % | $131,56 | $136,49 | $130,10 | 432,60K |
| 2026-05-27 | $131,51 | -1,96 % | $134,49 | $135,62 | $130,40 | 294,20K |
| 2026-05-26 | $134,14 | +3,69 % | $130,51 | $134,45 | $130,00 | 471,60K |