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 | $359,59 | -1,50 % | $367,43 | $367,43 | $359,54 | 428,40K |
| 2026-09-29 | $365,06 | +0,11 % | $367,94 | $370,91 | $362,24 | 367,60K |
| 2026-09-28 | $364,67 | -0,75 % | $365,43 | $370,63 | $359,24 | 692,00K |
| 2026-09-25 | $367,44 | +1,69 % | $363,71 | $371,40 | $361,38 | 271,30K |
| 2026-09-24 | $361,33 | -1,24 % | $359,24 | $364,02 | $358,17 | 241,20K |
| 2026-09-23 | $365,85 | +1,04 % | $360,00 | $371,20 | $357,20 | 364,40K |
| 2026-09-22 | $362,08 | +1,91 % | $359,66 | $367,52 | $354,26 | 531,60K |
| 2026-09-21 | $355,31 | +3,24 % | $348,84 | $356,93 | $345,10 | 582,20K |
| 2026-09-18 | $344,15 | +1,42 % | $340,45 | $345,08 | $336,41 | 637,30K |
| 2026-09-17 | $339,32 | +1,19 % | $344,29 | $345,30 | $335,69 | 325,40K |
| 2026-09-16 | $335,32 | +0,26 % | $338,99 | $342,37 | $330,72 | 538,40K |
| 2026-09-15 | $334,46 | -0,67 % | $338,28 | $339,67 | $330,39 | 368,30K |
| 2026-09-14 | $336,73 | -5,50 % | $342,12 | $343,38 | $333,39 | 587,30K |
| 2026-09-11 | $356,32 | +3,58 % | $350,21 | $358,58 | $346,60 | 467,50K |
| 2026-09-10 | $344,00 | -3,24 % | $350,00 | $353,60 | $342,58 | 700,40K |
| 2026-09-09 | $355,51 | -1,29 % | $358,27 | $362,08 | $354,02 | 525,30K |
| 2026-09-08 | $360,17 | +2,48 % | $355,47 | $365,48 | $355,47 | 776,50K |
| 2026-09-04 | $351,46 | +3,87 % | $338,66 | $351,78 | $338,66 | 467,90K |
| 2026-09-03 | $338,37 | +1,66 % | $334,81 | $339,51 | $328,20 | 362,80K |
| 2026-09-02 | $332,86 | +0,26 % | $328,98 | $338,48 | $327,84 | 521,30K |
| 2026-09-01 | $332,00 | -2,47 % | $335,37 | $339,16 | $329,27 | 528,10K |
| 2026-08-31 | $340,40 | +1,18 % | $337,41 | $341,43 | $337,00 | 325,20K |
| 2026-08-28 | $336,42 | -4,06 % | $352,04 | $354,14 | $335,53 | 500,60K |
| 2026-08-27 | $350,66 | +0,88 % | $349,75 | $353,95 | $344,39 | 441,90K |
| 2026-08-26 | $347,60 | +2,55 % | $340,57 | $349,41 | $340,57 | 363,50K |
| 2026-08-25 | $338,95 | +0,58 % | $343,53 | $343,53 | $336,00 | 414,40K |
| 2026-08-24 | $337,01 | -3,47 % | $347,05 | $347,54 | $336,01 | 514,30K |
| 2026-08-21 | $349,14 | +3,27 % | $342,07 | $349,85 | $340,18 | 702,00K |
| 2026-08-20 | $338,09 | -1,68 % | $338,05 | $343,96 | $335,58 | 465,20K |
| 2026-08-19 | $343,85 | -1,52 % | $352,60 | $352,74 | $338,55 | 603,60K |
| 2026-08-18 | $349,16 | -6,38 % | $364,48 | $367,97 | $348,94 | 499,50K |
| 2026-08-17 | $372,96 | +3,16 % | $363,16 | $373,07 | $361,45 | 423,20K |
| 2026-08-14 | $361,55 | +0,60 % | $358,94 | $362,57 | $356,80 | 319,50K |
| 2026-08-13 | $359,41 | -1,42 % | $366,46 | $368,14 | $359,00 | 522,10K |
| 2026-08-12 | $364,60 | -0,43 % | $375,19 | $376,61 | $364,34 | 536,90K |
| 2026-08-11 | $366,17 | -0,10 % | $370,16 | $377,64 | $365,73 | 445,10K |
| 2026-08-10 | $366,55 | +0,77 % | $366,62 | $371,43 | $362,47 | 474,80K |
| 2026-08-07 | $363,74 | -2,16 % | $375,24 | $377,15 | $363,19 | 437,20K |
| 2026-08-06 | $371,77 | -0,35 % | $376,15 | $385,37 | $369,86 | 536,90K |
| 2026-08-05 | $373,08 | -0,27 % | $374,24 | $383,26 | $372,35 | 641,40K |
| 2026-08-04 | $374,10 | +3,53 % | $368,46 | $375,30 | $362,74 | 872,60K |
| 2026-08-03 | $361,33 | +5,19 % | $341,09 | $362,45 | $341,09 | 604,40K |
| 2026-07-31 | $343,49 | +0,24 % | $353,24 | $357,65 | $340,94 | 585,40K |
| 2026-07-30 | $342,67 | +10,77 % | $335,99 | $351,59 | $332,43 | 1,21M |
| 2026-07-29 | $309,36 | -6,44 % | $327,40 | $331,38 | $308,54 | 1,31M |
| 2026-07-28 | $330,67 | -2,21 % | $332,67 | $335,43 | $327,44 | 1,00M |
| 2026-07-27 | $338,13 | +1,70 % | $333,25 | $338,75 | $324,25 | 1,01M |
| 2026-07-24 | $332,48 | +0,55 % | $328,66 | $334,39 | $325,49 | 681,60K |
| 2026-07-23 | $330,66 | +0,03 % | $328,10 | $333,84 | $327,37 | 471,20K |
| 2026-07-22 | $330,55 | +0,42 % | $325,17 | $333,55 | $324,30 | 449,50K |
| 2026-07-21 | $329,16 | +3,17 % | $326,90 | $329,58 | $318,40 | 481,10K |
| 2026-07-20 | $319,05 | -2,69 % | $331,48 | $332,30 | $318,36 | 556,10K |
| 2026-07-17 | $327,86 | +0,35 % | $318,80 | $331,33 | $314,12 | 769,40K |
| 2026-07-16 | $326,71 | -2,97 % | $331,95 | $336,09 | $325,70 | 796,90K |
| 2026-07-15 | $336,70 | -1,01 % | $341,65 | $342,01 | $332,14 | 1,12M |
| 2026-07-14 | $340,14 | +2,81 % | $342,27 | $344,03 | $333,60 | 727,40K |
| 2026-07-13 | $330,84 | -1,25 % | $333,46 | $334,73 | $326,70 | 586,50K |
| 2026-07-10 | $335,02 | +1,86 % | $326,85 | $336,62 | $323,07 | 960,00K |
| 2026-07-09 | $328,91 | +4,04 % | $324,16 | $329,31 | $321,31 | 840,50K |
| 2026-07-08 | $316,15 | +2,91 % | $305,29 | $317,34 | $305,29 | 985,80K |
| 2026-07-07 | $307,21 | -3,09 % | $310,99 | $310,99 | $299,64 | 666,50K |
| 2026-07-06 | $316,99 | +2,96 % | $309,59 | $319,94 | $309,04 | 942,10K |
| 2026-07-02 | $307,89 | -4,00 % | $322,52 | $326,29 | $306,06 | 966,90K |
| 2026-07-01 | $320,71 | -7,16 % | $340,00 | $340,83 | $320,40 | 817,00K |
| 2026-06-30 | $345,43 | +0,57 % | $344,68 | $349,93 | $344,68 | 940,60K |
| 2026-06-29 | $343,46 | -1,11 % | $345,05 | $353,98 | $338,71 | 747,30K |
| 2026-06-26 | $347,33 | -2,85 % | $351,92 | $354,88 | $342,89 | 900,50K |
| 2026-06-25 | $357,53 | +1,58 % | $359,05 | $367,89 | $353,46 | 649,10K |
| 2026-06-24 | $351,97 | -0,32 % | $353,61 | $358,34 | $347,30 | 418,00K |
| 2026-06-23 | $353,09 | -4,50 % | $354,60 | $360,92 | $348,88 | 442,90K |
| 2026-06-22 | $369,72 | +1,19 % | $366,26 | $371,07 | $362,43 | 393,90K |
| 2026-06-18 | $365,36 | +3,83 % | $360,78 | $369,24 | $360,33 | 690,00K |
| 2026-06-17 | $351,88 | -1,25 % | $357,93 | $362,30 | $351,40 | 480,60K |
| 2026-06-16 | $356,33 | +2,46 % | $351,69 | $361,20 | $351,54 | 466,80K |
| 2026-06-15 | $347,79 | +0,29 % | $355,56 | $360,55 | $347,47 | 303,60K |
| 2026-06-12 | $346,77 | +0,74 % | $347,74 | $349,54 | $342,52 | 370,50K |
| 2026-06-11 | $344,21 | +3,00 % | $340,13 | $347,15 | $334,60 | 676,20K |
| 2026-06-10 | $334,19 | -5,94 % | $353,88 | $358,77 | $333,21 | 515,40K |
| 2026-06-09 | $355,30 | +0,59 % | $359,35 | $365,95 | $343,51 | 560,60K |
| 2026-06-08 | $353,23 | -0,30 % | $359,05 | $361,76 | $351,74 | 683,20K |
| 2026-06-05 | $354,31 | -3,02 % | $358,97 | $362,05 | $349,00 | 485,20K |
| 2026-06-04 | $365,33 | -2,45 % | $368,51 | $370,05 | $363,26 | 558,10K |
| 2026-06-03 | $374,52 | +0,78 % | $370,56 | $377,90 | $370,08 | 674,30K |
| 2026-06-02 | $371,61 | +4,48 % | $357,77 | $372,59 | $357,77 | 469,30K |
| 2026-06-01 | $355,69 | -1,52 % | $355,24 | $362,20 | $352,10 | 308,00K |
| 2026-05-29 | $361,17 | -0,86 % | $363,00 | $369,90 | $359,58 | 396,70K |
| 2026-05-28 | $364,32 | -1,15 % | $369,52 | $369,58 | $358,12 | 391,90K |
| 2026-05-27 | $368,57 | -1,17 % | $375,00 | $377,27 | $362,54 | 309,50K |
| 2026-05-26 | $372,95 | +2,58 % | $368,00 | $374,69 | $365,72 | 465,30K |
| 2026-05-22 | $363,57 | +2,63 % | $357,81 | $367,84 | $351,67 | 393,70K |