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 | $227,43 | -2,99 % | $234,18 | $236,00 | $226,01 | 806,70K |
| 2026-09-29 | $234,43 | +3,71 % | $230,84 | $237,55 | $228,13 | 1,19M |
| 2026-09-28 | $226,04 | -1,92 % | $226,51 | $228,65 | $218,15 | 1,83M |
| 2026-09-25 | $230,47 | +6,07 % | $223,43 | $235,67 | $220,45 | 2,01M |
| 2026-09-24 | $217,28 | -5,74 % | $226,16 | $228,12 | $217,19 | 1,77M |
| 2026-09-23 | $230,50 | -2,58 % | $236,75 | $236,96 | $224,10 | 1,47M |
| 2026-09-22 | $236,61 | +1,19 % | $228,48 | $236,87 | $227,01 | 1,86M |
| 2026-09-21 | $233,82 | +4,57 % | $227,03 | $240,00 | $224,07 | 2,23M |
| 2026-09-18 | $223,60 | +1,99 % | $225,01 | $227,80 | $219,39 | 9,36M |
| 2026-09-17 | $219,24 | +8,43 % | $215,02 | $221,32 | $212,01 | 2,42M |
| 2026-09-16 | $202,20 | +3,63 % | $201,05 | $207,45 | $197,85 | 1,44M |
| 2026-09-15 | $195,12 | +2,09 % | $194,26 | $196,29 | $191,33 | 1,43M |
| 2026-09-14 | $191,12 | -9,64 % | $197,22 | $201,21 | $190,55 | 1,70M |
| 2026-09-11 | $211,52 | +1,66 % | $213,63 | $213,63 | $206,66 | 1,12M |
| 2026-09-10 | $208,07 | -3,92 % | $210,89 | $214,41 | $207,53 | 1,13M |
| 2026-09-09 | $216,57 | -1,48 % | $218,30 | $225,52 | $216,10 | 987,70K |
| 2026-09-08 | $219,82 | -1,13 % | $222,32 | $226,60 | $217,72 | 1,54M |
| 2026-09-04 | $222,34 | +7,85 % | $210,65 | $223,66 | $207,09 | 1,72M |
| 2026-09-03 | $206,16 | -0,31 % | $204,22 | $208,63 | $200,63 | 1,10M |
| 2026-09-02 | $206,81 | +3,89 % | $202,91 | $209,26 | $199,34 | 1,20M |
| 2026-09-01 | $199,06 | -2,92 % | $204,07 | $205,78 | $196,36 | 1,75M |
| 2026-08-31 | $205,05 | -1,42 % | $210,25 | $211,15 | $202,61 | 1,20M |
| 2026-08-28 | $208,01 | -5,39 % | $219,36 | $220,57 | $206,91 | 1,25M |
| 2026-08-27 | $219,85 | -0,62 % | $226,30 | $229,43 | $218,50 | 1,07M |
| 2026-08-26 | $221,23 | +4,01 % | $214,41 | $221,50 | $212,25 | 1,24M |
| 2026-08-25 | $212,71 | +0,76 % | $217,72 | $217,72 | $208,60 | 994,00K |
| 2026-08-24 | $211,10 | -5,16 % | $219,51 | $219,51 | $209,40 | 1,91M |
| 2026-08-21 | $222,59 | -0,53 % | $226,95 | $229,79 | $217,82 | 816,70K |
| 2026-08-20 | $223,78 | -1,18 % | $226,46 | $227,68 | $220,86 | 978,10K |
| 2026-08-19 | $226,46 | -5,86 % | $241,51 | $242,03 | $225,24 | 1,46M |
| 2026-08-18 | $240,55 | -8,79 % | $249,79 | $253,44 | $234,86 | 1,85M |
| 2026-08-17 | $263,73 | -0,66 % | $270,16 | $277,88 | $263,42 | 1,22M |
| 2026-08-14 | $265,48 | +4,95 % | $253,50 | $268,35 | $250,41 | 1,15M |
| 2026-08-13 | $252,95 | -2,83 % | $254,39 | $266,72 | $252,01 | 1,38M |
| 2026-08-12 | $260,31 | +4,30 % | $264,13 | $272,85 | $259,00 | 2,02M |
| 2026-08-11 | $249,58 | -1,18 % | $251,11 | $258,58 | $242,58 | 1,18M |
| 2026-08-10 | $252,55 | +0,02 % | $252,06 | $265,87 | $252,00 | 2,25M |
| 2026-08-07 | $252,49 | +12,37 % | $230,25 | $255,67 | $230,07 | 2,16M |
| 2026-08-06 | $224,70 | +6,42 % | $208,80 | $232,68 | $208,80 | 2,19M |
| 2026-08-05 | $211,14 | -11,85 % | $229,80 | $230,73 | $211,00 | 3,32M |
| 2026-08-04 | $239,53 | +2,22 % | $225,44 | $250,36 | $206,40 | 6,33M |
| 2026-08-03 | $234,32 | +6,67 % | $205,04 | $238,97 | $204,00 | 3,56M |
| 2026-07-31 | $219,67 | +4,03 % | $228,36 | $232,89 | $213,01 | 1,87M |
| 2026-07-30 | $211,16 | +12,41 % | $205,62 | $215,17 | $202,23 | 1,61M |
| 2026-07-29 | $187,84 | -7,46 % | $207,00 | $211,00 | $185,07 | 1,91M |
| 2026-07-28 | $202,99 | -9,46 % | $212,10 | $212,50 | $198,20 | 2,06M |
| 2026-07-27 | $224,21 | -3,93 % | $235,58 | $235,58 | $213,69 | 1,51M |
| 2026-07-24 | $233,37 | -10,39 % | $254,65 | $260,49 | $233,20 | 1,29M |
| 2026-07-23 | $260,42 | +4,36 % | $245,79 | $262,87 | $245,79 | 1,26M |
| 2026-07-22 | $249,53 | -0,55 % | $242,78 | $253,84 | $242,70 | 1,05M |
| 2026-07-21 | $250,91 | +10,43 % | $240,63 | $253,02 | $238,80 | 1,49M |
| 2026-07-20 | $227,21 | -2,94 % | $239,73 | $242,26 | $227,20 | 1,14M |
| 2026-07-17 | $234,10 | -1,61 % | $222,52 | $239,85 | $211,46 | 2,51M |
| 2026-07-16 | $237,92 | -5,21 % | $241,16 | $247,84 | $234,38 | 1,63M |
| 2026-07-15 | $251,00 | -1,76 % | $257,44 | $270,85 | $238,45 | 2,43M |
| 2026-07-14 | $255,49 | +11,24 % | $271,50 | $274,00 | $252,01 | 4,66M |
| 2026-07-13 | $229,68 | +3,11 % | $212,77 | $237,74 | $212,77 | 2,37M |
| 2026-07-10 | $222,75 | -1,69 % | $220,31 | $224,34 | $215,69 | 791,00K |
| 2026-07-09 | $226,58 | +4,56 % | $224,97 | $235,57 | $224,48 | 1,70M |
| 2026-07-08 | $216,70 | +2,25 % | $210,18 | $217,12 | $205,71 | 1,44M |
| 2026-07-07 | $211,93 | -3,21 % | $201,50 | $213,82 | $199,63 | 1,94M |
| 2026-07-06 | $218,95 | -0,05 % | $222,16 | $227,58 | $216,00 | 1,21M |
| 2026-07-02 | $219,05 | -10,76 % | $242,35 | $243,96 | $210,67 | 2,71M |
| 2026-07-01 | $245,46 | -5,82 % | $247,00 | $253,69 | $241,67 | 1,17M |
| 2026-06-30 | $260,64 | +1,98 % | $252,55 | $263,50 | $249,72 | 1,25M |
| 2026-06-29 | $255,59 | +2,27 % | $248,32 | $255,88 | $233,04 | 1,61M |
| 2026-06-26 | $249,91 | -7,40 % | $250,15 | $252,29 | $239,00 | 2,00M |
| 2026-06-25 | $269,88 | -1,98 % | $288,45 | $289,73 | $262,49 | 1,51M |
| 2026-06-24 | $275,32 | -2,59 % | $278,71 | $285,00 | $268,46 | 1,27M |
| 2026-06-23 | $282,65 | -10,79 % | $280,28 | $293,34 | $276,09 | 1,86M |
| 2026-06-22 | $316,85 | +10,50 % | $286,62 | $319,94 | $286,62 | 3,02M |
| 2026-06-18 | $286,74 | +7,34 % | $276,11 | $289,89 | $273,78 | 2,52M |
| 2026-06-17 | $267,13 | -0,52 % | $268,60 | $274,83 | $263,20 | 1,26M |
| 2026-06-16 | $268,53 | -6,39 % | $280,99 | $285,88 | $268,03 | 1,42M |
| 2026-06-15 | $286,86 | +9,11 % | $275,77 | $291,44 | $275,77 | 2,17M |
| 2026-06-12 | $262,92 | +1,77 % | $258,34 | $269,54 | $255,48 | 1,21M |
| 2026-06-11 | $258,34 | +10,62 % | $249,96 | $258,71 | $242,11 | 2,35M |
| 2026-06-10 | $233,54 | +2,39 % | $232,08 | $238,33 | $220,51 | 2,36M |
| 2026-06-09 | $228,08 | -5,77 % | $244,10 | $247,25 | $209,84 | 3,25M |
| 2026-06-08 | $242,04 | +2,79 % | $248,28 | $248,28 | $239,38 | 1,27M |
| 2026-06-05 | $235,48 | -9,88 % | $252,29 | $256,57 | $232,77 | 1,61M |
| 2026-06-04 | $261,31 | -2,46 % | $252,43 | $267,00 | $248,64 | 1,30M |
| 2026-06-03 | $267,91 | -2,48 % | $272,15 | $276,87 | $263,76 | 1,17M |
| 2026-06-02 | $274,71 | +8,78 % | $260,34 | $282,25 | $257,23 | 2,31M |
| 2026-06-01 | $252,53 | -1,06 % | $252,86 | $253,00 | $240,98 | 2,51M |
| 2026-05-29 | $255,23 | -7,36 % | $283,22 | $285,00 | $244,36 | 3,39M |
| 2026-05-28 | $275,50 | -0,82 % | $287,26 | $289,89 | $269,61 | 1,36M |
| 2026-05-27 | $277,79 | -3,72 % | $288,89 | $290,07 | $273,00 | 1,45M |
| 2026-05-26 | $288,53 | +1,80 % | $300,00 | $302,86 | $273,97 | 2,50M |
| 2026-05-22 | $283,43 | +1,58 % | $287,66 | $288,19 | $279,01 | 1,38M |