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 | $189,62 | +5,76 % | $183,72 | $190,29 | $182,57 | 1,12M |
| 2026-09-30 | $179,29 | +1,89 % | $176,40 | $183,80 | $175,50 | 2,46M |
| 2026-09-29 | $175,96 | -1,45 % | $177,73 | $179,50 | $168,05 | 4,58M |
| 2026-09-28 | $178,54 | -4,90 % | $182,11 | $182,11 | $173,50 | 3,66M |
| 2026-09-25 | $187,74 | -2,53 % | $192,01 | $194,81 | $187,23 | 1,88M |
| 2026-09-24 | $192,61 | -1,27 % | $195,91 | $198,00 | $191,70 | 1,69M |
| 2026-09-23 | $195,08 | +3,41 % | $190,02 | $196,92 | $188,97 | 2,41M |
| 2026-09-22 | $188,65 | -3,59 % | $200,00 | $200,00 | $185,58 | 2,96M |
| 2026-09-21 | $195,67 | +1,90 % | $194,46 | $198,47 | $193,84 | 3,18M |
| 2026-09-18 | $192,02 | -0,26 % | $193,47 | $194,04 | $188,83 | 8,90M |
| 2026-09-17 | $192,53 | +1,18 % | $188,62 | $195,54 | $185,72 | 2,48M |
| 2026-09-16 | $190,28 | +0,25 % | $185,50 | $191,04 | $185,00 | 2,59M |
| 2026-09-15 | $189,81 | -1,54 % | $187,15 | $194,01 | $187,01 | 2,19M |
| 2026-09-14 | $192,77 | +7,27 % | $186,29 | $193,17 | $181,76 | 3,74M |
| 2026-09-11 | $179,70 | +0,07 % | $178,61 | $182,99 | $176,76 | 1,79M |
| 2026-09-10 | $179,57 | +1,03 % | $174,46 | $183,70 | $174,46 | 3,08M |
| 2026-09-09 | $177,74 | +0,75 % | $176,30 | $181,49 | $174,21 | 3,52M |
| 2026-09-08 | $176,42 | -6,94 % | $184,39 | $185,00 | $175,53 | 3,87M |
| 2026-09-04 | $189,58 | -2,62 % | $189,71 | $193,43 | $186,54 | 2,47M |
| 2026-09-03 | $194,68 | +4,42 % | $190,61 | $198,60 | $190,61 | 3,35M |
| 2026-09-02 | $186,44 | -0,32 % | $187,57 | $192,87 | $184,73 | 3,55M |
| 2026-09-01 | $187,03 | -3,68 % | $190,58 | $193,65 | $185,45 | 3,89M |
| 2026-08-31 | $194,17 | +1,97 % | $188,41 | $197,30 | $187,67 | 5,12M |
| 2026-08-28 | $190,41 | +2,58 % | $185,00 | $194,96 | $185,00 | 5,22M |
| 2026-08-27 | $185,62 | +10,18 % | $169,00 | $185,73 | $168,73 | 6,07M |
| 2026-08-26 | $168,47 | +1,19 % | $161,98 | $170,00 | $160,96 | 4,12M |
| 2026-08-25 | $166,49 | -2,82 % | $170,64 | $172,10 | $165,10 | 2,91M |
| 2026-08-24 | $171,33 | -0,28 % | $169,30 | $174,23 | $169,04 | 2,58M |
| 2026-08-21 | $171,81 | -1,77 % | $174,22 | $176,00 | $168,01 | 3,28M |
| 2026-08-20 | $174,91 | +0,39 % | $173,90 | $177,88 | $171,22 | 5,46M |
| 2026-08-19 | $174,23 | +6,89 % | $161,61 | $176,15 | $161,50 | 6,07M |
| 2026-08-18 | $163,00 | +2,94 % | $158,58 | $167,87 | $158,58 | 4,89M |
| 2026-08-17 | $158,34 | -2,39 % | $159,07 | $161,60 | $156,55 | 3,05M |
| 2026-08-14 | $162,22 | -2,27 % | $166,21 | $167,75 | $161,84 | 4,19M |
| 2026-08-13 | $165,98 | +6,92 % | $155,56 | $167,11 | $154,90 | 5,54M |
| 2026-08-12 | $155,24 | +0,75 % | $151,54 | $156,45 | $150,75 | 4,03M |
| 2026-08-11 | $154,08 | +1,46 % | $151,38 | $156,21 | $148,87 | 4,43M |
| 2026-08-10 | $151,87 | +1,88 % | $149,32 | $153,99 | $145,00 | 8,66M |
| 2026-08-07 | $149,07 | +35,31 % | $145,13 | $153,20 | $141,51 | 20,09M |
| 2026-08-06 | $110,17 | -2,78 % | $108,73 | $110,88 | $107,42 | 7,91M |
| 2026-08-05 | $113,32 | +2,73 % | $112,94 | $113,55 | $109,08 | 4,60M |
| 2026-08-04 | $110,31 | +6,36 % | $103,84 | $110,57 | $103,32 | 4,58M |
| 2026-08-03 | $103,71 | +2,67 % | $105,07 | $108,94 | $102,35 | 3,45M |
| 2026-07-31 | $101,01 | +2,95 % | $95,68 | $101,62 | $95,35 | 2,73M |
| 2026-07-30 | $98,12 | -5,91 % | $97,74 | $99,18 | $95,18 | 3,94M |
| 2026-07-29 | $104,28 | +4,30 % | $100,00 | $106,72 | $98,90 | 5,47M |
| 2026-07-28 | $99,98 | +4,29 % | $98,63 | $102,65 | $96,61 | 6,03M |
| 2026-07-27 | $95,87 | +10,35 % | $90,13 | $97,73 | $89,35 | 6,12M |
| 2026-07-24 | $86,88 | +8,40 % | $81,43 | $87,09 | $81,43 | 4,17M |
| 2026-07-23 | $80,15 | -6,15 % | $87,69 | $87,70 | $80,00 | 4,10M |
| 2026-07-22 | $85,40 | -5,74 % | $90,54 | $90,60 | $84,71 | 3,03M |
| 2026-07-21 | $90,60 | -6,05 % | $93,41 | $96,50 | $89,27 | 3,27M |
| 2026-07-20 | $96,43 | +3,37 % | $91,00 | $97,25 | $89,93 | 2,82M |
| 2026-07-17 | $93,29 | +1,01 % | $90,13 | $94,35 | $90,01 | 3,23M |
| 2026-07-16 | $92,36 | +0,64 % | $94,24 | $95,21 | $88,50 | 2,77M |
| 2026-07-15 | $91,77 | +3,02 % | $91,17 | $95,85 | $90,85 | 3,44M |
| 2026-07-14 | $89,08 | -7,36 % | $90,00 | $91,98 | $88,61 | 4,32M |
| 2026-07-13 | $96,16 | +8,22 % | $90,40 | $96,50 | $90,40 | 5,45M |
| 2026-07-10 | $88,86 | -2,04 % | $93,97 | $94,90 | $88,14 | 2,46M |
| 2026-07-09 | $90,71 | +6,13 % | $81,36 | $90,86 | $80,66 | 2,82M |
| 2026-07-08 | $85,47 | -3,30 % | $86,00 | $87,04 | $83,98 | 3,04M |
| 2026-07-07 | $88,39 | +3,38 % | $89,11 | $91,27 | $87,11 | 3,76M |
| 2026-07-06 | $85,50 | +1,98 % | $82,00 | $86,84 | $81,51 | 2,43M |
| 2026-07-02 | $83,84 | +0,81 % | $82,78 | $85,59 | $81,90 | 3,10M |
| 2026-07-01 | $83,17 | +6,92 % | $80,62 | $84,61 | $80,16 | 3,67M |
| 2026-06-30 | $77,79 | -1,85 % | $77,49 | $79,20 | $76,47 | 3,32M |
| 2026-06-29 | $79,26 | +0,66 % | $80,46 | $82,83 | $79,01 | 3,14M |
| 2026-06-26 | $78,74 | +5,44 % | $75,30 | $79,38 | $75,30 | 7,94M |
| 2026-06-25 | $74,68 | -8,42 % | $79,15 | $80,15 | $74,41 | 6,23M |
| 2026-06-24 | $81,55 | +0,25 % | $81,27 | $84,10 | $80,56 | 2,65M |
| 2026-06-23 | $81,35 | +1,74 % | $81,40 | $83,08 | $79,97 | 4,57M |
| 2026-06-22 | $79,96 | -3,34 % | $81,31 | $85,50 | $78,55 | 5,77M |
| 2026-06-18 | $82,72 | -1,98 % | $83,64 | $85,70 | $81,76 | 7,56M |
| 2026-06-17 | $84,39 | -4,05 % | $87,49 | $88,46 | $83,83 | 4,91M |
| 2026-06-16 | $87,95 | -3,93 % | $90,39 | $93,00 | $86,96 | 4,67M |
| 2026-06-15 | $91,55 | +3,42 % | $90,00 | $93,86 | $88,34 | 3,21M |
| 2026-06-12 | $88,52 | -0,76 % | $89,71 | $90,05 | $84,76 | 4,88M |
| 2026-06-11 | $89,20 | -2,56 % | $88,95 | $91,62 | $86,51 | 6,71M |
| 2026-06-10 | $91,54 | -4,26 % | $92,79 | $96,65 | $91,06 | 3,93M |
| 2026-06-09 | $95,61 | -2,33 % | $95,31 | $99,08 | $92,00 | 3,42M |
| 2026-06-08 | $97,89 | -1,59 % | $98,03 | $99,98 | $96,12 | 2,87M |
| 2026-06-05 | $99,47 | -2,00 % | $101,39 | $103,37 | $96,79 | 3,80M |
| 2026-06-04 | $101,50 | -0,03 % | $105,49 | $106,26 | $100,57 | 4,86M |
| 2026-06-03 | $101,53 | -6,94 % | $106,13 | $106,13 | $99,64 | 5,03M |
| 2026-06-02 | $109,10 | -5,91 % | $103,37 | $109,61 | $103,00 | 7,04M |
| 2026-06-01 | $115,95 | +7,75 % | $114,18 | $119,38 | $110,23 | 12,69M |
| 2026-05-29 | $107,61 | +15,35 % | $97,88 | $108,48 | $97,36 | 13,86M |
| 2026-05-28 | $93,29 | +4,74 % | $90,99 | $95,23 | $88,98 | 5,51M |
| 2026-05-27 | $89,07 | +4,89 % | $84,21 | $90,84 | $83,73 | 4,70M |
| 2026-05-26 | $84,92 | -0,59 % | $83,29 | $86,03 | $82,00 | 4,01M |