Markt geöffnet· · 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 | $367,08 | -2,10 % | $374,93 | $374,93 | $365,72 | 4,79M |
| 2026-09-29 | $374,94 | -0,76 % | $374,88 | $376,59 | $371,33 | 3,28M |
| 2026-09-28 | $377,83 | +0,33 % | $376,36 | $380,98 | $374,56 | 4,68M |
| 2026-09-25 | $376,59 | +0,42 % | $375,95 | $379,17 | $371,17 | 4,08M |
| 2026-09-24 | $375,01 | +1,00 % | $371,92 | $375,28 | $368,50 | 4,65M |
| 2026-09-23 | $371,29 | -0,45 % | $370,89 | $372,61 | $366,00 | 3,86M |
| 2026-09-22 | $372,95 | -1,22 % | $381,39 | $381,39 | $372,41 | 4,50M |
| 2026-09-21 | $377,56 | +0,18 % | $377,87 | $378,95 | $373,82 | 5,71M |
| 2026-09-18 | $376,90 | +0,45 % | $375,29 | $378,49 | $372,42 | 8,61M |
| 2026-09-17 | $375,21 | -0,01 % | $376,45 | $380,50 | $374,20 | 4,83M |
| 2026-09-16 | $375,26 | -0,18 % | $375,90 | $380,22 | $373,63 | 4,41M |
| 2026-09-15 | $375,93 | -1,99 % | $383,55 | $383,80 | $375,50 | 4,39M |
| 2026-09-14 | $383,55 | +1,18 % | $381,44 | $386,46 | $379,28 | 4,47M |
| 2026-09-11 | $379,09 | -2,37 % | $390,42 | $391,73 | $375,90 | 7,48M |
| 2026-09-10 | $388,28 | -1,22 % | $396,00 | $399,27 | $387,60 | 4,34M |
| 2026-09-09 | $393,06 | -1,94 % | $405,17 | $406,53 | $378,08 | 7,74M |
| 2026-09-08 | $400,84 | +0,93 % | $392,40 | $403,89 | $390,44 | 7,05M |
| 2026-09-04 | $397,14 | -0,95 % | $397,05 | $402,23 | $395,20 | 5,57M |
| 2026-09-03 | $400,94 | +0,32 % | $400,02 | $405,16 | $395,30 | 5,49M |
| 2026-09-02 | $399,66 | +0,85 % | $399,27 | $401,14 | $396,51 | 3,27M |
| 2026-09-01 | $396,30 | +1,77 % | $392,08 | $399,60 | $391,78 | 3,72M |
| 2026-08-31 | $389,41 | -0,90 % | $393,52 | $394,49 | $387,71 | 5,75M |
| 2026-08-28 | $392,95 | -0,53 % | $396,42 | $396,74 | $392,66 | 2,46M |
| 2026-08-27 | $395,05 | -1,49 % | $396,87 | $399,88 | $393,77 | 3,67M |
| 2026-08-26 | $401,01 | +1,11 % | $396,33 | $406,25 | $396,01 | 3,56M |
| 2026-08-25 | $396,59 | -0,54 % | $397,80 | $399,03 | $395,62 | 2,66M |
| 2026-08-24 | $398,76 | +2,22 % | $391,04 | $399,58 | $390,86 | 4,68M |
| 2026-08-21 | $390,11 | +1,37 % | $386,00 | $393,66 | $386,00 | 4,88M |
| 2026-08-20 | $384,85 | -0,97 % | $388,25 | $392,71 | $383,83 | 4,50M |
| 2026-08-19 | $388,61 | -1,35 % | $394,57 | $396,80 | $386,33 | 5,27M |
| 2026-08-18 | $393,93 | -0,43 % | $397,43 | $398,79 | $393,51 | 3,61M |
| 2026-08-17 | $395,62 | -1,52 % | $398,57 | $398,90 | $391,43 | 5,30M |
| 2026-08-14 | $401,73 | +0,67 % | $398,00 | $403,18 | $396,56 | 3,48M |
| 2026-08-13 | $399,06 | -1,61 % | $405,59 | $407,32 | $398,59 | 4,17M |
| 2026-08-12 | $405,59 | +0,85 % | $400,98 | $407,20 | $400,50 | 3,32M |
| 2026-08-11 | $402,19 | -1,60 % | $409,00 | $410,90 | $401,32 | 3,40M |
| 2026-08-10 | $408,74 | +0,41 % | $408,60 | $413,07 | $407,99 | 3,18M |
| 2026-08-07 | $407,08 | +0,77 % | $401,59 | $410,64 | $400,66 | 4,10M |
| 2026-08-06 | $403,97 | -2,13 % | $415,27 | $416,97 | $402,40 | 4,71M |
| 2026-08-05 | $412,75 | +1,28 % | $403,19 | $416,36 | $397,80 | 5,40M |
| 2026-08-04 | $407,55 | -1,88 % | $415,56 | $416,00 | $406,67 | 5,27M |
| 2026-08-03 | $415,36 | +0,23 % | $417,43 | $419,34 | $413,32 | 3,21M |
| 2026-07-31 | $414,40 | -1,68 % | $422,00 | $422,81 | $414,06 | 3,92M |
| 2026-07-30 | $421,47 | +0,21 % | $415,19 | $427,34 | $411,29 | 3,65M |
| 2026-07-29 | $420,57 | -1,92 % | $428,26 | $431,68 | $420,35 | 5,26M |
| 2026-07-28 | $428,79 | +2,67 % | $419,93 | $430,46 | $415,11 | 5,92M |
| 2026-07-27 | $417,64 | -0,74 % | $422,51 | $422,88 | $412,54 | 4,62M |
| 2026-07-24 | $420,74 | -0,67 % | $425,24 | $429,00 | $418,92 | 3,75M |
| 2026-07-23 | $423,56 | -1,80 % | $428,27 | $430,49 | $420,40 | 4,87M |
| 2026-07-22 | $431,31 | -1,16 % | $434,95 | $436,32 | $429,70 | 4,23M |
| 2026-07-21 | $436,35 | +3,51 % | $422,48 | $437,00 | $420,50 | 6,83M |
| 2026-07-20 | $421,55 | -1,07 % | $427,25 | $431,02 | $417,38 | 4,82M |
| 2026-07-17 | $426,09 | +0,64 % | $426,72 | $437,47 | $425,10 | 10,72M |
| 2026-07-16 | $423,38 | +1,16 % | $449,39 | $461,62 | $420,37 | 13,28M |
| 2026-07-15 | $418,52 | -1,57 % | $419,49 | $424,11 | $414,37 | 6,76M |
| 2026-07-14 | $425,19 | -0,91 % | $431,00 | $432,15 | $421,79 | 5,14M |
| 2026-07-13 | $429,09 | +1,05 % | $426,47 | $431,55 | $425,53 | 3,86M |
| 2026-07-10 | $424,62 | -1,64 % | $431,67 | $432,86 | $423,65 | 3,80M |
| 2026-07-09 | $431,68 | +1,43 % | $427,11 | $434,30 | $423,52 | 5,57M |
| 2026-07-08 | $425,60 | -0,60 % | $427,15 | $430,77 | $423,83 | 3,86M |
| 2026-07-07 | $428,19 | +2,44 % | $423,95 | $428,60 | $422,13 | 5,80M |
| 2026-07-06 | $417,99 | -1,73 % | $423,49 | $424,44 | $415,05 | 6,38M |
| 2026-07-02 | $425,36 | -0,28 % | $428,13 | $430,20 | $420,54 | 3,93M |
| 2026-07-01 | $426,54 | +2,62 % | $417,11 | $428,02 | $413,73 | 4,99M |
| 2026-06-30 | $415,63 | -1,00 % | $422,72 | $422,74 | $413,25 | 5,78M |
| 2026-06-29 | $419,82 | -1,89 % | $426,53 | $426,70 | $415,81 | 5,17M |
| 2026-06-26 | $427,89 | +2,97 % | $416,16 | $427,93 | $416,16 | 10,59M |
| 2026-06-25 | $415,53 | +2,40 % | $406,65 | $417,58 | $406,65 | 6,01M |
| 2026-06-24 | $405,80 | -0,84 % | $410,54 | $413,43 | $400,00 | 6,86M |
| 2026-06-23 | $409,25 | +0,63 % | $409,52 | $409,90 | $402,84 | 6,68M |
| 2026-06-22 | $406,68 | +1,43 % | $402,14 | $409,46 | $402,14 | 5,82M |
| 2026-06-18 | $400,96 | +0,36 % | $402,77 | $406,20 | $399,15 | 11,90M |
| 2026-06-17 | $399,53 | -1,99 % | $409,12 | $411,16 | $398,59 | 5,84M |
| 2026-06-16 | $407,65 | -0,82 % | $410,68 | $411,75 | $406,54 | 4,82M |
| 2026-06-15 | $411,04 | +0,62 % | $406,70 | $414,16 | $399,65 | 6,78M |
| 2026-06-12 | $408,52 | +0,73 % | $409,01 | $409,89 | $404,81 | 7,27M |
| 2026-06-11 | $405,55 | -0,47 % | $408,71 | $409,98 | $403,11 | 4,94M |
| 2026-06-10 | $407,46 | -1,34 % | $413,50 | $415,98 | $404,55 | 6,51M |
| 2026-06-09 | $413,00 | +1,58 % | $409,99 | $413,00 | $407,44 | 8,59M |
| 2026-06-08 | $406,57 | +1,78 % | $397,13 | $408,71 | $394,99 | 6,96M |
| 2026-06-05 | $399,47 | +0,76 % | $399,54 | $404,04 | $397,20 | 10,90M |
| 2026-06-04 | $396,47 | +5,16 % | $390,00 | $401,38 | $389,82 | 12,67M |
| 2026-06-03 | $377,00 | -0,24 % | $380,00 | $387,46 | $376,81 | 6,81M |
| 2026-06-02 | $377,92 | -0,51 % | $377,98 | $380,08 | $374,72 | 3,87M |
| 2026-06-01 | $379,86 | -0,12 % | $376,11 | $383,35 | $375,92 | 6,62M |
| 2026-05-29 | $380,31 | -0,58 % | $383,78 | $385,12 | $375,45 | 10,26M |
| 2026-05-28 | $382,53 | -0,39 % | $384,96 | $389,26 | $380,96 | 4,33M |
| 2026-05-27 | $384,01 | +1,90 % | $378,43 | $384,53 | $377,09 | 4,54M |
| 2026-05-26 | $376,86 | -2,99 % | $386,00 | $386,52 | $376,41 | 6,50M |
| 2026-05-22 | $388,47 | +1,57 % | $381,92 | $390,54 | $381,01 | 5,60M |