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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $244,40 | +1,28 % | $242,92 | $245,15 | $238,30 | 1,32M |
| 2026-09-30 | $241,31 | -2,83 % | $249,48 | $250,82 | $241,27 | 4,16M |
| 2026-09-29 | $248,34 | +1,76 % | $251,38 | $254,13 | $246,84 | 3,29M |
| 2026-09-28 | $244,04 | -3,65 % | $253,23 | $254,20 | $242,52 | 4,27M |
| 2026-09-25 | $253,28 | +3,25 % | $249,18 | $254,50 | $248,00 | 4,13M |
| 2026-09-24 | $245,30 | -1,40 % | $240,47 | $246,90 | $239,00 | 4,12M |
| 2026-09-23 | $248,78 | -1,85 % | $253,68 | $255,02 | $248,51 | 3,55M |
| 2026-09-22 | $253,46 | +1,04 % | $250,30 | $255,40 | $249,14 | 3,52M |
| 2026-09-21 | $250,86 | +0,59 % | $254,67 | $254,88 | $247,61 | 4,87M |
| 2026-09-18 | $249,39 | +3,27 % | $246,19 | $250,15 | $242,43 | 7,84M |
| 2026-09-17 | $241,49 | +0,87 % | $249,75 | $252,34 | $241,25 | 4,97M |
| 2026-09-16 | $239,41 | +2,05 % | $240,00 | $244,76 | $237,64 | 5,51M |
| 2026-09-15 | $234,61 | -1,17 % | $243,02 | $245,41 | $233,90 | 5,73M |
| 2026-09-14 | $237,39 | -7,65 % | $228,00 | $241,30 | $226,94 | 10,91M |
| 2026-09-11 | $257,06 | +3,60 % | $252,50 | $258,78 | $251,84 | 4,77M |
| 2026-09-10 | $248,13 | -5,61 % | $259,10 | $262,00 | $244,77 | 10,06M |
| 2026-09-09 | $262,89 | -9,61 % | $288,69 | $290,23 | $260,00 | 9,80M |
| 2026-09-08 | $290,83 | +3,67 % | $285,00 | $295,34 | $282,00 | 4,75M |
| 2026-09-04 | $280,53 | +4,35 % | $273,95 | $280,99 | $271,20 | 3,32M |
| 2026-09-03 | $268,83 | +4,73 % | $256,49 | $270,99 | $254,50 | 4,24M |
| 2026-09-02 | $256,70 | +0,29 % | $254,97 | $260,05 | $251,50 | 3,01M |
| 2026-09-01 | $255,97 | -1,06 % | $255,22 | $257,89 | $248,75 | 4,28M |
| 2026-08-31 | $258,72 | +0,64 % | $258,24 | $261,79 | $254,91 | 4,08M |
| 2026-08-28 | $257,08 | -4,53 % | $269,06 | $270,00 | $255,57 | 3,84M |
| 2026-08-27 | $269,28 | +2,07 % | $273,00 | $274,76 | $262,23 | 4,60M |
| 2026-08-26 | $263,81 | +3,15 % | $256,61 | $265,78 | $255,34 | 3,93M |
| 2026-08-25 | $255,75 | +0,31 % | $263,09 | $267,05 | $255,03 | 3,92M |
| 2026-08-24 | $254,97 | -2,66 % | $257,00 | $258,30 | $249,97 | 3,98M |
| 2026-08-21 | $261,95 | -1,01 % | $268,20 | $268,20 | $257,48 | 3,21M |
| 2026-08-20 | $264,63 | +1,39 % | $258,58 | $264,95 | $252,16 | 5,22M |
| 2026-08-19 | $261,00 | -4,23 % | $273,00 | $275,55 | $256,11 | 6,21M |
| 2026-08-18 | $272,54 | -6,80 % | $281,00 | $281,67 | $270,31 | 5,58M |
| 2026-08-17 | $292,43 | -0,48 % | $297,88 | $300,30 | $290,58 | 3,58M |
| 2026-08-14 | $293,84 | +2,36 % | $287,07 | $295,47 | $285,25 | 3,15M |
| 2026-08-13 | $287,07 | -0,45 % | $287,95 | $293,51 | $286,88 | 3,12M |
| 2026-08-12 | $288,36 | +2,32 % | $298,29 | $298,29 | $286,01 | 4,03M |
| 2026-08-11 | $281,81 | +4,34 % | $275,50 | $284,68 | $273,90 | 3,69M |
| 2026-08-10 | $270,10 | -0,84 % | $277,28 | $278,68 | $267,52 | 2,86M |
| 2026-08-07 | $272,40 | -1,01 % | $284,92 | $285,90 | $269,19 | 3,91M |
| 2026-08-06 | $275,17 | -1,00 % | $271,13 | $286,36 | $270,06 | 5,08M |
| 2026-08-05 | $277,94 | +2,97 % | $270,45 | $282,50 | $270,00 | 5,93M |
| 2026-08-04 | $269,93 | +2,62 % | $275,21 | $276,52 | $268,12 | 5,80M |
| 2026-08-03 | $263,05 | +8,89 % | $236,98 | $264,14 | $234,96 | 9,52M |
| 2026-07-31 | $241,57 | +6,18 % | $246,87 | $251,71 | $233,17 | 10,85M |
| 2026-07-30 | $227,50 | +2,00 % | $237,20 | $241,32 | $224,60 | 14,51M |
| 2026-07-29 | $223,04 | -17,26 % | $245,99 | $248,80 | $220,92 | 21,27M |
| 2026-07-28 | $269,56 | -6,27 % | $272,58 | $274,66 | $259,19 | 8,16M |
| 2026-07-27 | $287,60 | -0,95 % | $293,03 | $296,71 | $272,53 | 5,02M |
| 2026-07-24 | $290,36 | -4,50 % | $300,50 | $302,49 | $288,55 | 3,41M |
| 2026-07-23 | $304,04 | +0,96 % | $300,00 | $313,61 | $300,00 | 3,10M |
| 2026-07-22 | $301,16 | -1,10 % | $294,26 | $303,89 | $293,55 | 2,94M |
| 2026-07-21 | $304,50 | +4,40 % | $303,05 | $306,45 | $297,15 | 3,49M |
| 2026-07-20 | $291,67 | +0,73 % | $295,00 | $301,66 | $290,96 | 3,77M |
| 2026-07-17 | $289,56 | -1,55 % | $279,21 | $297,33 | $272,93 | 6,07M |
| 2026-07-16 | $294,11 | -3,43 % | $297,00 | $301,28 | $287,53 | 5,02M |
| 2026-07-15 | $304,57 | +0,33 % | $306,25 | $309,43 | $289,78 | 3,87M |
| 2026-07-14 | $303,58 | -0,75 % | $315,53 | $317,18 | $300,19 | 3,56M |
| 2026-07-13 | $305,87 | -4,07 % | $311,94 | $316,08 | $302,07 | 3,72M |
| 2026-07-10 | $318,86 | -1,56 % | $320,31 | $323,81 | $315,68 | 3,00M |
| 2026-07-09 | $323,92 | +1,92 % | $333,55 | $338,88 | $322,38 | 3,95M |
| 2026-07-08 | $317,81 | +4,00 % | $301,64 | $319,65 | $300,60 | 4,43M |
| 2026-07-07 | $305,58 | -4,05 % | $304,74 | $306,23 | $287,11 | 5,99M |
| 2026-07-06 | $318,47 | +5,97 % | $311,99 | $329,38 | $308,02 | 6,43M |
| 2026-07-02 | $300,53 | -3,50 % | $309,81 | $316,99 | $296,45 | 5,90M |
| 2026-07-01 | $311,42 | -6,99 % | $325,80 | $327,21 | $309,51 | 6,26M |
| 2026-06-30 | $334,82 | +9,07 % | $310,00 | $337,23 | $310,00 | 7,74M |
| 2026-06-29 | $306,97 | +0,99 % | $304,65 | $309,20 | $294,30 | 6,71M |
| 2026-06-26 | $303,95 | -6,64 % | $314,00 | $316,00 | $300,19 | 21,99M |
| 2026-06-25 | $325,57 | +2,89 % | $338,92 | $340,00 | $321,34 | 6,31M |
| 2026-06-24 | $316,43 | -0,59 % | $323,73 | $323,74 | $308,28 | 6,11M |
| 2026-06-23 | $318,32 | -11,07 % | $337,96 | $337,97 | $316,51 | 10,28M |
| 2026-06-22 | $357,96 | +7,48 % | $338,88 | $358,54 | $338,00 | 7,28M |
| 2026-06-18 | $333,05 | +4,87 % | $331,23 | $337,79 | $326,50 | 7,26M |
| 2026-06-17 | $317,58 | +6,00 % | $304,72 | $329,70 | $303,20 | 6,18M |
| 2026-06-16 | $299,60 | -3,95 % | $314,20 | $316,37 | $299,09 | 4,58M |
| 2026-06-15 | $311,93 | +2,99 % | $316,00 | $319,84 | $310,37 | 5,35M |
| 2026-06-12 | $302,87 | +1,68 % | $303,48 | $305,19 | $295,10 | 4,96M |
| 2026-06-11 | $297,88 | +6,01 % | $284,25 | $298,66 | $283,40 | 5,41M |
| 2026-06-10 | $280,98 | -2,95 % | $284,52 | $294,35 | $275,18 | 6,90M |
| 2026-06-09 | $289,52 | -3,68 % | $300,43 | $307,13 | $276,50 | 11,12M |
| 2026-06-08 | $300,57 | +0,02 % | $309,25 | $310,61 | $300,22 | 4,79M |
| 2026-06-05 | $300,51 | -7,23 % | $313,76 | $315,00 | $294,39 | 7,33M |
| 2026-06-04 | $323,92 | -2,27 % | $321,10 | $326,86 | $306,00 | 6,08M |
| 2026-06-03 | $331,44 | -0,91 % | $340,86 | $343,63 | $326,79 | 3,93M |
| 2026-06-02 | $334,49 | +3,43 % | $335,15 | $345,18 | $331,23 | 5,08M |
| 2026-06-01 | $323,39 | +2,43 % | $317,99 | $328,58 | $313,13 | 6,16M |
| 2026-05-29 | $315,71 | +0,49 % | $315,20 | $319,58 | $308,00 | 7,22M |
| 2026-05-28 | $314,18 | -1,75 % | $316,40 | $320,67 | $307,30 | 5,38M |
| 2026-05-27 | $319,78 | -1,28 % | $326,01 | $326,16 | $310,10 | 5,29M |
| 2026-05-26 | $323,91 | -1,08 % | $341,06 | $343,31 | $323,26 | 6,52M |