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 | $190,46 | +0,68 % | $186,95 | $191,99 | $186,78 | 2,11M |
| 2026-09-29 | $189,17 | +0,30 % | $187,10 | $189,34 | $185,00 | 1,81M |
| 2026-09-28 | $188,60 | -0,45 % | $184,45 | $190,94 | $181,47 | 2,13M |
| 2026-09-25 | $189,45 | -0,81 % | $190,16 | $192,07 | $188,75 | 1,12M |
| 2026-09-24 | $190,99 | -0,72 % | $194,28 | $195,74 | $189,71 | 1,25M |
| 2026-09-23 | $192,38 | +2,20 % | $189,52 | $193,92 | $187,50 | 1,99M |
| 2026-09-22 | $188,23 | -1,92 % | $196,29 | $197,00 | $187,72 | 1,98M |
| 2026-09-21 | $191,92 | -1,01 % | $194,12 | $196,48 | $191,65 | 2,02M |
| 2026-09-18 | $193,87 | -2,71 % | $199,32 | $199,50 | $193,23 | 7,81M |
| 2026-09-17 | $199,28 | +6,14 % | $187,72 | $201,00 | $183,61 | 4,25M |
| 2026-09-16 | $187,76 | -1,53 % | $186,88 | $189,91 | $186,32 | 1,93M |
| 2026-09-15 | $190,67 | -1,82 % | $191,50 | $194,76 | $190,19 | 1,98M |
| 2026-09-14 | $194,21 | +4,58 % | $191,73 | $195,92 | $189,17 | 2,89M |
| 2026-09-11 | $185,70 | +0,33 % | $185,42 | $188,57 | $184,27 | 1,86M |
| 2026-09-10 | $185,09 | -0,52 % | $185,77 | $188,06 | $183,74 | 2,41M |
| 2026-09-09 | $186,05 | -0,12 % | $185,20 | $187,25 | $183,54 | 2,33M |
| 2026-09-08 | $186,28 | -4,86 % | $191,97 | $192,18 | $184,62 | 2,84M |
| 2026-09-04 | $195,79 | -5,38 % | $206,94 | $206,94 | $195,40 | 2,86M |
| 2026-09-03 | $206,92 | +3,01 % | $204,99 | $211,83 | $203,00 | 2,98M |
| 2026-09-02 | $200,87 | +1,26 % | $198,22 | $205,70 | $197,38 | 2,78M |
| 2026-09-01 | $198,38 | +0,47 % | $196,36 | $205,37 | $195,95 | 3,64M |
| 2026-08-31 | $197,45 | -3,55 % | $201,07 | $203,64 | $196,60 | 4,60M |
| 2026-08-28 | $204,72 | +5,76 % | $190,68 | $207,84 | $189,25 | 8,67M |
| 2026-08-27 | $193,57 | +1,48 % | $195,40 | $200,00 | $189,79 | 8,17M |
| 2026-08-26 | $190,75 | -1,89 % | $188,18 | $193,60 | $188,05 | 3,22M |
| 2026-08-25 | $194,42 | -2,38 % | $196,18 | $198,38 | $193,70 | 3,49M |
| 2026-08-24 | $199,15 | -0,43 % | $199,70 | $202,76 | $198,48 | 3,11M |
| 2026-08-21 | $200,01 | +1,36 % | $197,67 | $201,55 | $194,79 | 3,43M |
| 2026-08-20 | $197,32 | -0,55 % | $197,64 | $200,37 | $194,78 | 3,12M |
| 2026-08-19 | $198,42 | +4,08 % | $190,34 | $200,79 | $189,46 | 4,84M |
| 2026-08-18 | $190,64 | -0,28 % | $195,30 | $195,78 | $190,43 | 3,78M |
| 2026-08-17 | $191,18 | -3,77 % | $192,49 | $195,33 | $189,31 | 4,58M |
| 2026-08-14 | $198,68 | -3,76 % | $207,85 | $208,00 | $195,01 | 8,19M |
| 2026-08-13 | $206,45 | +17,78 % | $177,44 | $227,49 | $174,60 | 16,32M |
| 2026-08-12 | $175,29 | -3,30 % | $175,86 | $178,53 | $173,17 | 4,55M |
| 2026-08-11 | $181,27 | -1,59 % | $181,03 | $185,03 | $179,28 | 3,07M |
| 2026-08-10 | $184,19 | +2,53 % | $176,98 | $185,82 | $176,20 | 4,35M |
| 2026-08-07 | $179,64 | +5,52 % | $174,30 | $182,72 | $174,28 | 3,30M |
| 2026-08-06 | $170,24 | -0,23 % | $163,71 | $171,40 | $163,05 | 3,57M |
| 2026-08-05 | $170,64 | -0,37 % | $173,64 | $174,00 | $168,87 | 2,26M |
| 2026-08-04 | $171,28 | +3,77 % | $162,93 | $172,15 | $162,28 | 3,36M |
| 2026-08-03 | $165,05 | +2,94 % | $165,84 | $169,67 | $161,64 | 3,98M |
| 2026-07-31 | $160,34 | +1,41 % | $155,48 | $160,89 | $152,10 | 4,09M |
| 2026-07-30 | $158,11 | -5,89 % | $158,02 | $160,99 | $149,54 | 6,82M |
| 2026-07-29 | $168,01 | +5,21 % | $159,79 | $170,40 | $158,99 | 7,24M |
| 2026-07-28 | $159,69 | +8,24 % | $151,53 | $160,55 | $151,06 | 7,41M |
| 2026-07-27 | $147,54 | +9,01 % | $141,55 | $150,24 | $140,19 | 6,87M |
| 2026-07-24 | $135,34 | +5,84 % | $130,49 | $136,00 | $130,49 | 3,46M |
| 2026-07-23 | $127,87 | -3,44 % | $135,86 | $136,33 | $127,11 | 4,44M |
| 2026-07-22 | $132,42 | -6,20 % | $142,18 | $142,18 | $131,93 | 4,28M |
| 2026-07-21 | $141,17 | -4,11 % | $139,01 | $144,99 | $139,01 | 4,03M |
| 2026-07-20 | $147,22 | +1,69 % | $140,48 | $147,83 | $139,13 | 2,63M |
| 2026-07-17 | $144,78 | -0,45 % | $144,96 | $149,88 | $142,36 | 5,60M |
| 2026-07-16 | $145,43 | +2,55 % | $144,33 | $148,42 | $141,46 | 3,64M |
| 2026-07-15 | $141,82 | +1,44 % | $142,52 | $147,39 | $141,31 | 3,54M |
| 2026-07-14 | $139,81 | -3,49 % | $132,97 | $141,98 | $132,26 | 4,65M |
| 2026-07-13 | $144,87 | +4,26 % | $140,85 | $147,22 | $140,85 | 3,26M |
| 2026-07-10 | $138,95 | +0,44 % | $142,19 | $143,10 | $137,65 | 1,91M |
| 2026-07-09 | $138,34 | +0,33 % | $131,40 | $138,98 | $130,15 | 6,43M |
| 2026-07-08 | $137,88 | -4,02 % | $142,23 | $142,23 | $137,18 | 4,43M |
| 2026-07-07 | $143,65 | +4,10 % | $142,24 | $145,81 | $142,01 | 5,91M |
| 2026-07-06 | $137,99 | +1,91 % | $132,99 | $138,40 | $129,20 | 3,89M |
| 2026-07-02 | $135,40 | +3,94 % | $130,13 | $136,98 | $130,08 | 4,30M |
| 2026-07-01 | $130,27 | +6,41 % | $128,76 | $131,30 | $126,08 | 3,56M |
| 2026-06-30 | $122,42 | -0,94 % | $121,44 | $123,30 | $119,50 | 2,90M |
| 2026-06-29 | $123,58 | -0,51 % | $126,98 | $127,84 | $122,67 | 3,94M |
| 2026-06-26 | $124,21 | +9,18 % | $116,58 | $125,21 | $115,05 | 10,38M |
| 2026-06-25 | $113,77 | -3,66 % | $115,77 | $119,16 | $113,51 | 3,94M |
| 2026-06-24 | $118,09 | +2,57 % | $114,99 | $120,50 | $113,59 | 3,33M |
| 2026-06-23 | $115,13 | +1,85 % | $117,54 | $118,90 | $113,28 | 5,05M |
| 2026-06-22 | $113,04 | -3,33 % | $115,05 | $120,39 | $111,50 | 6,48M |
| 2026-06-18 | $116,93 | -4,02 % | $119,49 | $121,80 | $116,55 | 11,76M |
| 2026-06-17 | $121,83 | -3,90 % | $125,12 | $128,65 | $121,57 | 4,35M |
| 2026-06-16 | $126,77 | -2,18 % | $127,21 | $129,40 | $124,64 | 6,00M |
| 2026-06-15 | $129,60 | -0,92 % | $131,00 | $133,88 | $128,62 | 3,50M |
| 2026-06-12 | $130,80 | +0,21 % | $129,63 | $131,03 | $125,02 | 6,67M |
| 2026-06-11 | $130,53 | -5,05 % | $134,06 | $136,63 | $130,19 | 5,88M |
| 2026-06-10 | $137,47 | -1,97 % | $137,00 | $141,19 | $136,19 | 3,47M |
| 2026-06-09 | $140,23 | -2,46 % | $140,29 | $140,79 | $134,83 | 5,21M |
| 2026-06-08 | $143,76 | -0,36 % | $142,50 | $145,48 | $141,14 | 2,95M |
| 2026-06-05 | $144,28 | -2,45 % | $149,32 | $151,50 | $143,53 | 4,60M |
| 2026-06-04 | $147,91 | +0,69 % | $152,68 | $153,48 | $147,85 | 3,87M |
| 2026-06-03 | $146,90 | -1,33 % | $147,56 | $147,56 | $143,04 | 4,45M |
| 2026-06-02 | $148,88 | -5,31 % | $148,60 | $152,01 | $143,85 | 5,40M |
| 2026-06-01 | $157,23 | +7,55 % | $152,00 | $158,64 | $149,06 | 9,32M |
| 2026-05-29 | $146,19 | +12,45 % | $133,63 | $146,52 | $132,28 | 11,21M |
| 2026-05-28 | $130,01 | +4,43 % | $126,73 | $131,47 | $124,02 | 5,59M |
| 2026-05-27 | $124,50 | +0,39 % | $121,99 | $129,26 | $121,71 | 3,59M |
| 2026-05-26 | $124,02 | -3,22 % | $126,07 | $127,06 | $122,18 | 4,49M |
| 2026-05-22 | $128,14 | +5,16 % | $128,74 | $133,71 | $125,16 | 10,78M |