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 | $318,60 | +0,74 % | $316,03 | $325,90 | $312,63 | 693,90K |
| 2026-09-29 | $316,26 | -2,39 % | $321,08 | $321,41 | $312,04 | 840,60K |
| 2026-09-28 | $324,02 | -0,48 % | $320,75 | $325,79 | $317,37 | 603,70K |
| 2026-09-25 | $325,57 | -0,39 % | $324,93 | $331,41 | $324,64 | 453,30K |
| 2026-09-24 | $326,85 | -1,71 % | $334,80 | $338,26 | $325,89 | 618,90K |
| 2026-09-23 | $332,53 | +0,45 % | $332,63 | $338,70 | $329,38 | 563,20K |
| 2026-09-22 | $331,05 | -0,42 % | $337,65 | $339,87 | $323,59 | 509,80K |
| 2026-09-21 | $332,46 | -1,49 % | $339,18 | $342,58 | $328,67 | 786,00K |
| 2026-09-18 | $337,50 | -1,19 % | $340,86 | $342,04 | $333,85 | 2,19M |
| 2026-09-17 | $341,57 | -1,41 % | $345,41 | $345,42 | $338,00 | 563,70K |
| 2026-09-16 | $346,44 | -1,89 % | $346,07 | $350,43 | $344,02 | 647,10K |
| 2026-09-15 | $353,13 | -1,78 % | $352,90 | $358,98 | $345,67 | 658,50K |
| 2026-09-14 | $359,54 | +6,79 % | $347,74 | $362,00 | $347,19 | 773,30K |
| 2026-09-11 | $336,67 | +0,35 % | $336,01 | $340,31 | $333,34 | 521,00K |
| 2026-09-10 | $335,48 | -2,10 % | $343,33 | $346,00 | $335,13 | 771,50K |
| 2026-09-09 | $342,68 | -1,48 % | $347,22 | $348,00 | $336,52 | 705,30K |
| 2026-09-08 | $347,82 | -4,45 % | $359,03 | $359,03 | $343,80 | 773,80K |
| 2026-09-04 | $364,03 | -4,02 % | $372,03 | $380,87 | $360,54 | 631,30K |
| 2026-09-03 | $379,27 | +1,17 % | $382,00 | $393,53 | $375,39 | 814,30K |
| 2026-09-02 | $374,88 | -0,41 % | $372,87 | $381,61 | $371,98 | 823,60K |
| 2026-09-01 | $376,43 | +1,13 % | $370,30 | $377,70 | $367,76 | 950,10K |
| 2026-08-31 | $372,22 | -1,51 % | $370,73 | $382,39 | $370,01 | 4,93M |
| 2026-08-28 | $377,94 | +2,18 % | $370,32 | $379,44 | $369,43 | 1,11M |
| 2026-08-27 | $369,88 | +4,89 % | $356,83 | $373,03 | $356,83 | 1,28M |
| 2026-08-26 | $352,65 | +0,74 % | $342,41 | $355,74 | $342,00 | 576,40K |
| 2026-08-25 | $350,06 | -1,61 % | $347,89 | $354,00 | $343,00 | 665,00K |
| 2026-08-24 | $355,79 | +1,44 % | $353,20 | $360,00 | $350,94 | 720,70K |
| 2026-08-21 | $350,73 | +0,74 % | $346,78 | $354,77 | $342,27 | 541,60K |
| 2026-08-20 | $348,14 | +0,36 % | $347,12 | $353,39 | $345,38 | 643,50K |
| 2026-08-19 | $346,88 | +4,42 % | $332,55 | $355,97 | $332,06 | 868,50K |
| 2026-08-18 | $332,21 | +3,66 % | $327,37 | $338,22 | $327,17 | 630,60K |
| 2026-08-17 | $320,48 | -2,48 % | $324,10 | $326,33 | $319,81 | 597,50K |
| 2026-08-14 | $328,64 | -0,09 % | $333,25 | $335,00 | $324,93 | 713,20K |
| 2026-08-13 | $328,95 | +3,56 % | $319,01 | $331,86 | $311,07 | 1,02M |
| 2026-08-12 | $317,64 | -1,64 % | $316,13 | $319,89 | $311,89 | 659,70K |
| 2026-08-11 | $322,93 | +1,35 % | $316,18 | $325,37 | $313,01 | 563,70K |
| 2026-08-10 | $318,63 | +1,98 % | $308,36 | $321,00 | $308,00 | 558,00K |
| 2026-08-07 | $312,45 | +2,00 % | $309,53 | $315,46 | $307,79 | 693,40K |
| 2026-08-06 | $306,33 | -0,08 % | $300,99 | $307,83 | $299,73 | 868,70K |
| 2026-08-05 | $306,58 | -2,15 % | $316,75 | $317,63 | $305,16 | 786,10K |
| 2026-08-04 | $313,33 | +2,55 % | $300,40 | $313,34 | $300,40 | 917,60K |
| 2026-08-03 | $305,54 | -1,31 % | $318,44 | $326,25 | $305,03 | 730,70K |
| 2026-07-31 | $309,60 | -4,24 % | $318,46 | $321,62 | $307,63 | 1,24M |
| 2026-07-30 | $323,31 | -3,06 % | $322,11 | $331,25 | $314,04 | 1,74M |
| 2026-07-29 | $333,50 | +0,04 % | $338,35 | $348,62 | $328,99 | 1,45M |
| 2026-07-28 | $333,35 | +5,53 % | $322,59 | $335,12 | $321,33 | 1,38M |
| 2026-07-27 | $315,88 | +6,30 % | $303,24 | $323,39 | $300,18 | 784,60K |
| 2026-07-24 | $297,15 | +3,12 % | $293,92 | $301,47 | $292,63 | 570,70K |
| 2026-07-23 | $288,16 | +1,35 % | $289,00 | $291,06 | $284,29 | 560,20K |
| 2026-07-22 | $284,32 | -5,14 % | $301,44 | $302,41 | $282,82 | 784,50K |
| 2026-07-21 | $299,74 | -5,73 % | $307,30 | $314,57 | $299,65 | 671,60K |
| 2026-07-20 | $317,96 | -0,49 % | $315,12 | $319,08 | $308,76 | 681,80K |
| 2026-07-17 | $319,51 | +1,04 % | $317,02 | $324,83 | $313,25 | 778,40K |
| 2026-07-16 | $316,23 | +4,19 % | $308,63 | $320,81 | $303,82 | 895,10K |
| 2026-07-15 | $303,52 | +0,74 % | $305,71 | $311,30 | $302,26 | 565,30K |
| 2026-07-14 | $301,29 | -4,11 % | $301,56 | $307,18 | $300,09 | 598,10K |
| 2026-07-13 | $314,22 | +1,53 % | $312,36 | $319,20 | $312,36 | 462,20K |
| 2026-07-10 | $309,48 | -0,49 % | $317,71 | $320,37 | $306,07 | 354,60K |
| 2026-07-09 | $311,01 | -1,04 % | $304,69 | $311,61 | $299,60 | 605,80K |
| 2026-07-08 | $314,29 | -2,23 % | $317,72 | $320,57 | $312,13 | 683,50K |
| 2026-07-07 | $321,45 | +0,76 % | $327,70 | $330,73 | $321,13 | 615,00K |
| 2026-07-06 | $319,01 | +0,29 % | $315,55 | $320,97 | $310,57 | 663,70K |
| 2026-07-02 | $318,10 | +5,45 % | $306,59 | $320,06 | $303,80 | 774,80K |
| 2026-07-01 | $301,67 | +3,15 % | $300,52 | $310,48 | $298,42 | 829,10K |
| 2026-06-30 | $292,46 | +0,59 % | $285,94 | $294,80 | $284,82 | 722,60K |
| 2026-06-29 | $290,75 | -1,24 % | $297,27 | $299,97 | $286,73 | 687,80K |
| 2026-06-26 | $294,40 | +4,74 % | $285,10 | $295,67 | $284,79 | 1,65M |
| 2026-06-25 | $281,09 | -1,73 % | $283,34 | $289,25 | $279,78 | 852,30K |
| 2026-06-24 | $286,03 | +2,47 % | $278,39 | $291,44 | $278,39 | 891,10K |
| 2026-06-23 | $279,14 | +1,41 % | $279,06 | $286,00 | $275,30 | 1,12M |
| 2026-06-22 | $275,27 | -1,31 % | $271,94 | $280,29 | $270,71 | 1,08M |
| 2026-06-18 | $278,91 | -3,06 % | $285,43 | $288,82 | $274,09 | 1,78M |
| 2026-06-17 | $287,71 | -3,54 % | $295,05 | $301,00 | $287,30 | 739,30K |
| 2026-06-16 | $298,27 | +2,91 % | $290,04 | $300,09 | $288,66 | 1,13M |
| 2026-06-15 | $289,84 | -3,01 % | $298,12 | $300,00 | $286,01 | 782,40K |
| 2026-06-12 | $298,84 | +1,14 % | $292,91 | $298,90 | $285,86 | 712,80K |
| 2026-06-11 | $295,48 | -2,42 % | $297,83 | $305,66 | $294,08 | 1,20M |
| 2026-06-10 | $302,81 | -1,98 % | $311,88 | $314,71 | $302,59 | 1,65M |
| 2026-06-09 | $308,92 | +1,70 % | $297,23 | $309,01 | $293,72 | 1,39M |
| 2026-06-08 | $303,77 | -2,66 % | $307,33 | $308,85 | $301,16 | 640,20K |
| 2026-06-05 | $312,07 | +1,27 % | $312,99 | $316,01 | $305,17 | 658,10K |
| 2026-06-04 | $308,15 | +1,44 % | $310,85 | $314,56 | $306,17 | 691,70K |
| 2026-06-03 | $303,77 | -3,12 % | $310,01 | $310,60 | $298,95 | 653,60K |
| 2026-06-02 | $313,56 | -4,93 % | $321,69 | $322,50 | $307,14 | 645,10K |
| 2026-06-01 | $329,83 | +5,33 % | $321,89 | $331,54 | $317,31 | 780,90K |
| 2026-05-29 | $313,15 | +2,32 % | $305,62 | $313,26 | $302,47 | 1,22M |
| 2026-05-28 | $306,04 | +1,15 % | $303,88 | $310,54 | $301,16 | 654,50K |
| 2026-05-27 | $302,55 | -1,57 % | $306,00 | $310,63 | $299,83 | 626,90K |
| 2026-05-26 | $307,39 | -1,87 % | $309,33 | $311,63 | $305,75 | 650,10K |
| 2026-05-22 | $313,25 | +1,46 % | $309,70 | $316,82 | $309,53 | 357,90K |