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 | $285,45 | +2,47 % | $277,85 | $288,41 | $275,70 | 1,75M |
| 2026-09-29 | $278,57 | -0,50 % | $278,50 | $282,24 | $273,92 | 1,11M |
| 2026-09-28 | $279,96 | -0,26 % | $275,08 | $282,04 | $272,54 | 1,37M |
| 2026-09-25 | $280,68 | +2,12 % | $276,84 | $282,81 | $275,91 | 1,74M |
| 2026-09-24 | $274,84 | +1,51 % | $270,91 | $276,24 | $270,68 | 1,38M |
| 2026-09-23 | $270,75 | +3,77 % | $263,25 | $272,18 | $263,00 | 1,43M |
| 2026-09-22 | $260,91 | -0,15 % | $265,80 | $265,80 | $259,34 | 1,82M |
| 2026-09-21 | $261,31 | +0,42 % | $260,00 | $264,42 | $257,87 | 1,20M |
| 2026-09-18 | $260,21 | -1,34 % | $263,40 | $263,75 | $259,09 | 6,00M |
| 2026-09-17 | $263,75 | -0,43 % | $263,44 | $266,71 | $260,45 | 1,12M |
| 2026-09-16 | $264,90 | -0,65 % | $265,27 | $267,96 | $262,44 | 1,11M |
| 2026-09-15 | $266,62 | +0,36 % | $260,80 | $272,39 | $258,01 | 1,35M |
| 2026-09-14 | $265,67 | +1,25 % | $264,93 | $267,42 | $260,56 | 1,36M |
| 2026-09-11 | $262,40 | +0,54 % | $261,81 | $263,69 | $259,54 | 863,70K |
| 2026-09-10 | $260,98 | +0,07 % | $260,99 | $264,58 | $258,19 | 853,30K |
| 2026-09-09 | $260,80 | -1,53 % | $266,21 | $266,21 | $259,50 | 1,08M |
| 2026-09-08 | $264,84 | -3,73 % | $271,62 | $271,65 | $263,91 | 1,47M |
| 2026-09-04 | $275,09 | -3,27 % | $279,56 | $279,86 | $273,61 | 1,15M |
| 2026-09-03 | $284,38 | +1,30 % | $284,01 | $288,38 | $277,85 | 1,51M |
| 2026-09-02 | $280,72 | +0,53 % | $278,28 | $282,43 | $276,05 | 1,49M |
| 2026-09-01 | $279,23 | -2,26 % | $282,12 | $286,79 | $278,03 | 1,22M |
| 2026-08-31 | $285,69 | +3,25 % | $274,79 | $290,47 | $273,60 | 2,84M |
| 2026-08-28 | $276,69 | -1,93 % | $280,00 | $284,68 | $276,45 | 3,64M |
| 2026-08-27 | $282,13 | +15,20 % | $275,36 | $296,24 | $274,81 | 6,41M |
| 2026-08-26 | $244,91 | -0,76 % | $239,87 | $247,70 | $238,93 | 1,45M |
| 2026-08-25 | $246,78 | -0,68 % | $244,27 | $247,85 | $242,53 | 1,62M |
| 2026-08-24 | $248,46 | +0,23 % | $247,06 | $249,24 | $242,03 | 1,57M |
| 2026-08-21 | $247,90 | -1,05 % | $250,74 | $250,81 | $246,80 | 1,09M |
| 2026-08-20 | $250,53 | -0,19 % | $250,00 | $253,49 | $246,00 | 1,31M |
| 2026-08-19 | $251,00 | +3,40 % | $243,30 | $252,97 | $242,76 | 1,80M |
| 2026-08-18 | $242,75 | +1,85 % | $243,17 | $247,03 | $241,72 | 1,52M |
| 2026-08-17 | $238,34 | -2,22 % | $241,00 | $244,21 | $238,32 | 1,01M |
| 2026-08-14 | $243,75 | -3,52 % | $251,80 | $253,48 | $243,49 | 1,43M |
| 2026-08-13 | $252,64 | +4,61 % | $241,91 | $253,35 | $239,50 | 2,59M |
| 2026-08-12 | $241,51 | +2,08 % | $232,53 | $241,74 | $230,17 | 1,78M |
| 2026-08-11 | $236,58 | +0,81 % | $233,46 | $238,97 | $231,78 | 1,65M |
| 2026-08-10 | $234,69 | +1,83 % | $228,86 | $236,00 | $228,37 | 1,79M |
| 2026-08-07 | $230,47 | +5,82 % | $224,35 | $231,66 | $223,31 | 2,57M |
| 2026-08-06 | $217,80 | +2,01 % | $209,00 | $217,95 | $208,07 | 2,20M |
| 2026-08-05 | $213,51 | +0,78 % | $212,85 | $214,25 | $210,44 | 1,55M |
| 2026-08-04 | $211,86 | +2,72 % | $205,00 | $212,34 | $204,68 | 1,48M |
| 2026-08-03 | $206,25 | +1,21 % | $209,99 | $211,56 | $205,64 | 2,61M |
| 2026-07-31 | $203,78 | +1,10 % | $200,69 | $206,01 | $199,01 | 1,89M |
| 2026-07-30 | $201,56 | -3,05 % | $201,77 | $203,11 | $196,67 | 1,44M |
| 2026-07-29 | $207,91 | +3,33 % | $201,08 | $209,33 | $200,30 | 2,07M |
| 2026-07-28 | $201,20 | +3,47 % | $198,28 | $203,19 | $197,37 | 1,69M |
| 2026-07-27 | $194,46 | +4,41 % | $190,75 | $197,88 | $189,11 | 1,71M |
| 2026-07-24 | $186,24 | +3,71 % | $182,28 | $187,19 | $182,00 | 1,06M |
| 2026-07-23 | $179,58 | -2,69 % | $187,19 | $187,30 | $179,25 | 1,04M |
| 2026-07-22 | $184,55 | -2,48 % | $189,83 | $189,83 | $182,10 | 1,23M |
| 2026-07-21 | $189,24 | -4,14 % | $195,00 | $197,07 | $188,57 | 1,19M |
| 2026-07-20 | $197,41 | +1,04 % | $193,00 | $199,87 | $191,24 | 1,25M |
| 2026-07-17 | $195,38 | -1,01 % | $197,37 | $200,00 | $194,25 | 1,25M |
| 2026-07-16 | $197,37 | +1,91 % | $195,75 | $200,33 | $194,93 | 1,57M |
| 2026-07-15 | $193,67 | +0,30 % | $196,74 | $199,12 | $192,52 | 1,39M |
| 2026-07-14 | $193,09 | -1,89 % | $190,12 | $196,64 | $188,43 | 1,69M |
| 2026-07-13 | $196,81 | +3,52 % | $191,24 | $198,73 | $191,14 | 1,86M |
| 2026-07-10 | $190,12 | +0,22 % | $193,48 | $194,96 | $189,33 | 1,27M |
| 2026-07-09 | $189,70 | +0,81 % | $183,30 | $190,09 | $182,09 | 1,28M |
| 2026-07-08 | $188,17 | -2,15 % | $189,54 | $192,48 | $187,88 | 1,68M |
| 2026-07-07 | $192,30 | +0,15 % | $196,95 | $199,70 | $191,38 | 2,39M |
| 2026-07-06 | $192,01 | -0,38 % | $191,34 | $193,52 | $187,75 | 2,28M |
| 2026-07-02 | $192,74 | +4,62 % | $184,42 | $192,90 | $184,42 | 2,57M |
| 2026-07-01 | $184,22 | +3,80 % | $182,00 | $189,12 | $181,05 | 3,15M |
| 2026-06-30 | $177,47 | +0,71 % | $174,35 | $177,95 | $172,86 | 2,64M |
| 2026-06-29 | $176,22 | +2,84 % | $174,46 | $178,31 | $172,65 | 3,30M |
| 2026-06-26 | $171,36 | +8,40 % | $160,25 | $171,49 | $160,25 | 5,66M |
| 2026-06-25 | $158,08 | -2,03 % | $160,43 | $162,04 | $157,88 | 1,69M |
| 2026-06-24 | $161,35 | +1,03 % | $161,70 | $165,80 | $160,53 | 2,52M |
| 2026-06-23 | $159,71 | +4,28 % | $157,00 | $160,84 | $155,74 | 3,07M |
| 2026-06-22 | $153,16 | -0,09 % | $153,97 | $156,63 | $151,15 | 2,45M |
| 2026-06-18 | $153,30 | -1,00 % | $153,30 | $154,00 | $150,39 | 5,11M |
| 2026-06-17 | $154,85 | -5,22 % | $160,86 | $163,76 | $153,91 | 2,25M |
| 2026-06-16 | $163,38 | +0,75 % | $162,00 | $163,55 | $159,09 | 2,00M |
| 2026-06-15 | $162,17 | +1,65 % | $162,21 | $166,90 | $161,67 | 2,29M |
| 2026-06-12 | $159,54 | -1,24 % | $162,50 | $163,77 | $156,22 | 1,91M |
| 2026-06-11 | $161,55 | -1,35 % | $162,64 | $167,21 | $161,19 | 1,79M |
| 2026-06-10 | $163,76 | -2,34 % | $166,98 | $170,87 | $163,75 | 2,08M |
| 2026-06-09 | $167,68 | +0,26 % | $165,51 | $172,68 | $165,11 | 2,31M |
| 2026-06-08 | $167,24 | -3,11 % | $171,69 | $172,55 | $166,94 | 2,03M |
| 2026-06-05 | $172,61 | -3,35 % | $181,28 | $181,75 | $171,95 | 2,50M |
| 2026-06-04 | $178,60 | -0,07 % | $182,86 | $185,63 | $174,63 | 3,62M |
| 2026-06-03 | $178,72 | -2,31 % | $181,49 | $182,53 | $174,26 | 4,46M |
| 2026-06-02 | $182,94 | -3,03 % | $184,74 | $185,20 | $179,17 | 3,79M |
| 2026-06-01 | $188,66 | +8,21 % | $182,74 | $191,97 | $179,32 | 5,65M |
| 2026-05-29 | $174,34 | +6,06 % | $165,22 | $177,34 | $165,00 | 5,11M |
| 2026-05-28 | $164,38 | +3,72 % | $160,25 | $165,41 | $157,67 | 1,92M |
| 2026-05-27 | $158,49 | -0,03 % | $155,12 | $164,30 | $155,01 | 2,23M |
| 2026-05-26 | $158,54 | -1,02 % | $159,71 | $160,43 | $155,25 | 2,26M |
| 2026-05-22 | $160,17 | +1,20 % | $159,28 | $162,60 | $158,86 | 2,02M |