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 | $541,89 | +12,55 % | $482,20 | $557,37 | $475,46 | 3,30M |
| 2026-09-29 | $481,47 | -0,84 % | $485,54 | $487,62 | $471,34 | 439,90K |
| 2026-09-28 | $485,54 | +2,12 % | $473,84 | $486,98 | $470,76 | 628,20K |
| 2026-09-25 | $475,45 | +0,69 % | $474,04 | $479,97 | $470,40 |
| 472,40K |
| 2026-09-24 | $472,21 | -3,52 % | $472,72 | $481,32 | $468,97 | 585,50K |
| 2026-09-23 | $489,42 | -1,64 % | $498,82 | $500,05 | $487,73 | 433,40K |
| 2026-09-22 | $497,59 | +0,91 % | $493,98 | $499,58 | $488,08 | 586,40K |
| 2026-09-21 | $493,10 | -0,31 % | $497,70 | $497,70 | $491,26 | 1,19M |
| 2026-09-18 | $494,63 | -0,53 % | $498,07 | $499,23 | $492,57 | 1,50M |
| 2026-09-17 | $497,27 | -0,24 % | $501,49 | $503,33 | $492,59 | 1,45M |
| 2026-09-16 | $498,48 | -0,37 % | $500,62 | $505,78 | $497,67 | 488,40K |
| 2026-09-15 | $500,35 | -0,47 % | $505,44 | $507,15 | $498,85 | 1,60M |
| 2026-09-14 | $502,70 | +1,12 % | $506,78 | $509,07 | $499,62 | 605,70K |
| 2026-09-11 | $497,11 | -1,34 % | $505,60 | $508,68 | $496,18 | 573,40K |
| 2026-09-10 | $503,86 | -0,58 % | $502,44 | $509,79 | $497,91 | 653,20K |
| 2026-09-09 | $506,82 | +1,78 % | $502,75 | $509,53 | $492,90 | 500,10K |
| 2026-09-08 | $497,97 | +2,12 % | $494,74 | $505,00 | $479,71 | 643,50K |
| 2026-09-04 | $487,61 | -0,54 % | $484,33 | $494,09 | $484,33 | 327,00K |
| 2026-09-03 | $490,24 | -0,36 % | $494,09 | $494,09 | $477,06 | 469,60K |
| 2026-09-02 | $492,02 | -4,03 % | $510,00 | $510,05 | $477,01 | 1,40M |
| 2026-09-01 | $512,70 | +0,45 % | $514,20 | $517,75 | $510,39 | 479,00K |
| 2026-08-31 | $510,38 | -0,99 % | $510,95 | $515,55 | $507,03 | 538,50K |
| 2026-08-28 | $515,46 | -2,36 % | $527,94 | $530,50 | $513,72 | 266,90K |
| 2026-08-27 | $527,91 | +2,17 % | $513,98 | $531,76 | $511,00 | 391,00K |
| 2026-08-26 | $516,68 | -0,36 % | $515,60 | $522,02 | $513,98 | 254,80K |
| 2026-08-25 | $518,53 | +1,10 % | $516,07 | $520,66 | $515,54 | 876,50K |
| 2026-08-24 | $512,88 | -0,05 % | $513,12 | $514,30 | $508,15 | 323,90K |
| 2026-08-21 | $513,12 | -1,51 % | $523,23 | $528,02 | $512,29 | 415,60K |
| 2026-08-20 | $521,00 | -1,54 % | $524,15 | $529,26 | $517,88 | 440,30K |
| 2026-08-19 | $529,14 | +2,10 % | $525,47 | $535,77 | $522,04 | 432,10K |
| 2026-08-18 | $518,27 | +1,93 % | $510,42 | $519,21 | $508,56 | 366,40K |
| 2026-08-17 | $508,48 | +1,75 % | $502,29 | $509,54 | $499,96 | 457,30K |
| 2026-08-14 | $499,73 | -0,31 % | $498,91 | $501,62 | $494,35 | 473,00K |
| 2026-08-13 | $501,27 | -2,04 % | $515,62 | $515,62 | $499,19 | 408,10K |
| 2026-08-12 | $511,72 | -0,73 % | $510,44 | $521,43 | $506,01 | 326,10K |
| 2026-08-11 | $515,50 | -2,67 % | $528,06 | $534,41 | $512,47 | 343,40K |
| 2026-08-10 | $529,66 | -1,70 % | $528,60 | $540,56 | $523,37 | 642,80K |
| 2026-08-07 | $538,84 | +1,11 % | $534,84 | $541,03 | $524,58 | 1,20M |
| 2026-08-06 | $532,94 | +2,68 % | $519,79 | $533,12 | $511,99 | 998,80K |
| 2026-08-05 | $519,01 | +0,06 % | $505,00 | $525,78 | $490,80 | 742,80K |
| 2026-08-04 | $518,68 | +0,46 % | $517,86 | $521,18 | $511,93 | 522,10K |
| 2026-08-03 | $516,31 | -0,27 % | $516,29 | $519,74 | $514,01 | 427,60K |
| 2026-07-31 | $517,71 | -1,54 % | $525,84 | $525,84 | $514,34 | 616,60K |
| 2026-07-30 | $525,82 | +0,21 % | $522,30 | $528,96 | $521,81 | 472,50K |
| 2026-07-29 | $524,70 | +0,20 % | $526,08 | $526,17 | $517,61 | 560,60K |
| 2026-07-28 | $523,63 | -0,82 % | $530,84 | $532,45 | $522,10 | 446,30K |
| 2026-07-27 | $527,94 | -0,10 % | $529,71 | $535,22 | $524,81 | 431,30K |
| 2026-07-24 | $528,47 | -0,20 % | $533,94 | $537,76 | $527,75 | 313,20K |
| 2026-07-23 | $529,53 | +0,47 % | $523,23 | $532,12 | $519,01 | 241,10K |
| 2026-07-22 | $527,07 | -1,63 % | $535,83 | $541,25 | $521,73 | 469,80K |
| 2026-07-21 | $535,83 | +1,23 % | $526,37 | $537,48 | $523,31 | 467,40K |
| 2026-07-20 | $529,34 | -1,18 % | $535,55 | $536,41 | $528,56 | 318,90K |
| 2026-07-17 | $535,67 | +1,25 % | $529,29 | $543,56 | $528,39 | 422,20K |
| 2026-07-16 | $529,05 | -0,52 % | $533,61 | $537,47 | $527,60 | 350,90K |
| 2026-07-15 | $531,79 | +0,97 % | $524,81 | $534,71 | $520,05 | 448,10K |
| 2026-07-14 | $526,66 | -1,66 % | $535,57 | $536,15 | $523,46 | 372,60K |
| 2026-07-13 | $535,57 | -2,10 % | $541,47 | $543,05 | $530,09 | 303,80K |
| 2026-07-10 | $547,06 | -0,98 % | $550,59 | $553,47 | $539,33 | 307,80K |
| 2026-07-09 | $552,48 | -0,34 % | $552,18 | $556,26 | $547,61 | 302,80K |
| 2026-07-08 | $554,34 | -1,66 % | $561,49 | $563,25 | $548,00 | 299,40K |
| 2026-07-07 | $563,70 | +3,01 % | $559,06 | $563,70 | $552,81 | 513,70K |
| 2026-07-06 | $547,25 | -1,56 % | $556,31 | $556,45 | $543,82 | 326,60K |
| 2026-07-02 | $555,91 | +1,60 % | $554,94 | $558,59 | $547,63 | 534,40K |
| 2026-07-01 | $547,15 | +0,98 % | $542,65 | $549,66 | $536,93 | 422,60K |
| 2026-06-30 | $541,83 | -0,57 % | $547,42 | $552,46 | $535,63 | 551,10K |
| 2026-06-29 | $544,92 | +0,42 % | $545,58 | $549,38 | $539,14 | 420,30K |
| 2026-06-26 | $542,66 | -0,13 % | $544,37 | $554,52 | $535,44 | 1,02M |
| 2026-06-25 | $543,39 | -1,18 % | $547,26 | $555,32 | $540,90 | 276,50K |
| 2026-06-24 | $549,90 | +1,02 % | $544,94 | $555,00 | $544,06 | 377,60K |
| 2026-06-23 | $544,33 | +1,12 % | $542,08 | $546,58 | $539,70 | 1,08M |
| 2026-06-22 | $538,30 | +0,32 % | $541,25 | $541,53 | $533,49 | 620,90K |
| 2026-06-18 | $536,59 | -2,70 % | $553,18 | $555,23 | $532,59 | 2,00M |
| 2026-06-17 | $551,47 | +0,58 % | $549,36 | $555,92 | $547,01 | 360,30K |
| 2026-06-16 | $548,27 | -0,24 % | $553,43 | $555,23 | $544,56 | 611,90K |
| 2026-06-15 | $549,57 | +0,66 % | $545,96 | $554,09 | $538,71 | 351,70K |
| 2026-06-12 | $545,96 | +0,10 % | $547,59 | $547,59 | $536,39 | 451,80K |
| 2026-06-11 | $545,40 | +0,24 % | $544,86 | $552,72 | $543,01 | 429,00K |
| 2026-06-10 | $544,10 | -1,63 % | $553,39 | $557,97 | $538,27 | 576,40K |
| 2026-06-09 | $553,14 | +1,55 % | $550,89 | $554,48 | $544,00 | 340,50K |
| 2026-06-08 | $544,69 | -0,94 % | $545,50 | $553,09 | $544,02 | 448,60K |
| 2026-06-05 | $549,87 | +0,40 % | $547,10 | $550,99 | $540,80 | 663,20K |
| 2026-06-04 | $547,69 | -0,32 % | $549,47 | $551,90 | $537,34 | 411,90K |
| 2026-06-03 | $549,47 | +1,74 % | $543,50 | $552,00 | $541,10 | 326,10K |
| 2026-06-02 | $540,05 | -0,84 % | $537,56 | $544,91 | $534,97 | 438,10K |
| 2026-06-01 | $544,62 | -2,19 % | $551,70 | $560,97 | $544,49 | 498,50K |
| 2026-05-29 | $556,82 | -0,94 % | $563,04 | $563,04 | $548,03 | 657,40K |
| 2026-05-28 | $562,09 | -1,52 % | $571,27 | $574,00 | $560,15 | 537,40K |
| 2026-05-27 | $570,75 | -1,33 % | $578,74 | $580,39 | $569,86 | 338,70K |
| 2026-05-26 | $578,43 | +1,76 % | $564,61 | $578,80 | $560,60 | 965,70K |
| 2026-05-22 | $568,43 | +0,45 % | $567,30 | $570,64 | $563,04 | 281,00K |