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 | $370,76 | -1,56 % | $375,35 | $376,19 | $370,13 | 471,20K |
| 2026-09-29 | $376,63 | +0,26 % | $375,51 | $377,78 | $370,80 | 560,10K |
| 2026-09-28 | $375,65 | +1,41 % | $366,55 | $378,47 | $366,55 | 562,30K |
| 2026-09-25 | $370,44 | -0,85 % | $372,01 | $372,14 | $368,45 |
| 434,00K |
| 2026-09-24 | $373,60 | -0,60 % | $378,67 | $382,71 | $370,71 | 715,90K |
| 2026-09-23 | $375,87 | +1,29 % | $370,93 | $376,06 | $368,20 | 876,90K |
| 2026-09-22 | $371,09 | +2,57 % | $367,42 | $375,40 | $365,26 | 734,70K |
| 2026-09-21 | $361,78 | -0,15 % | $363,78 | $366,12 | $361,05 | 506,80K |
| 2026-09-18 | $362,31 | -1,17 % | $366,59 | $366,86 | $359,52 | 1,46M |
| 2026-09-17 | $366,60 | +1,27 % | $366,20 | $368,80 | $363,14 | 474,00K |
| 2026-09-16 | $362,01 | -0,82 % | $363,11 | $367,33 | $361,06 | 621,00K |
| 2026-09-15 | $365,00 | +2,76 % | $355,02 | $370,67 | $354,65 | 981,90K |
| 2026-09-14 | $355,20 | +2,59 % | $349,94 | $356,61 | $345,15 | 621,20K |
| 2026-09-11 | $346,23 | +0,58 % | $343,87 | $351,96 | $341,68 | 541,80K |
| 2026-09-10 | $344,25 | +2,17 % | $333,57 | $344,92 | $331,99 | 653,10K |
| 2026-09-09 | $336,94 | -0,24 % | $337,63 | $340,48 | $336,10 | 473,20K |
| 2026-09-08 | $337,75 | -0,65 % | $335,51 | $342,34 | $334,04 | 581,00K |
| 2026-09-04 | $339,97 | -0,81 % | $339,76 | $342,67 | $339,76 | 364,10K |
| 2026-09-03 | $342,73 | +0,03 % | $343,97 | $345,50 | $338,45 | 242,30K |
| 2026-09-02 | $342,63 | +1,18 % | $338,85 | $346,00 | $338,85 | 323,70K |
| 2026-09-01 | $338,65 | -0,72 % | $341,83 | $342,67 | $337,85 | 482,80K |
| 2026-08-31 | $341,11 | +1,08 % | $336,25 | $342,59 | $335,51 | 615,60K |
| 2026-08-28 | $337,47 | -2,49 % | $344,51 | $345,87 | $336,13 | 496,30K |
| 2026-08-27 | $346,09 | -1,09 % | $350,00 | $352,05 | $346,08 | 365,90K |
| 2026-08-26 | $349,92 | +0,41 % | $347,97 | $353,12 | $346,25 | 440,20K |
| 2026-08-25 | $348,48 | -1,37 % | $353,75 | $354,78 | $348,22 | 383,70K |
| 2026-08-24 | $353,32 | +0,07 % | $350,48 | $354,48 | $348,84 | 473,30K |
| 2026-08-21 | $353,08 | -0,20 % | $357,87 | $359,18 | $349,70 | 511,10K |
| 2026-08-20 | $353,77 | +0,28 % | $349,17 | $360,29 | $347,99 | 588,40K |
| 2026-08-19 | $352,79 | +1,79 % | $348,28 | $356,36 | $348,28 | 511,00K |
| 2026-08-18 | $346,59 | -0,01 % | $346,47 | $350,04 | $345,06 | 274,20K |
| 2026-08-17 | $346,61 | -0,80 % | $348,00 | $350,74 | $346,43 | 283,20K |
| 2026-08-14 | $349,42 | +0,94 % | $344,44 | $349,53 | $343,48 | 396,50K |
| 2026-08-13 | $346,16 | -1,74 % | $353,55 | $353,55 | $346,00 | 777,60K |
| 2026-08-12 | $352,29 | +0,26 % | $349,66 | $354,57 | $348,59 | 423,20K |
| 2026-08-11 | $351,37 | -0,22 % | $351,05 | $354,05 | $348,12 | 389,40K |
| 2026-08-10 | $352,13 | -0,55 % | $353,89 | $358,67 | $351,52 | 570,50K |
| 2026-08-07 | $354,07 | +1,57 % | $348,49 | $356,00 | $347,37 | 500,70K |
| 2026-08-06 | $348,60 | -0,69 % | $350,62 | $353,59 | $346,24 | 480,10K |
| 2026-08-05 | $351,02 | +0,65 % | $349,26 | $354,96 | $349,00 | 499,40K |
| 2026-08-04 | $348,76 | +0,24 % | $346,82 | $349,75 | $342,78 | 482,00K |
| 2026-08-03 | $347,94 | +2,05 % | $343,72 | $349,46 | $343,72 | 643,10K |
| 2026-07-31 | $340,96 | +0,40 % | $339,49 | $342,75 | $334,38 | 1,05M |
| 2026-07-30 | $339,59 | +0,63 % | $336,14 | $339,66 | $334,36 | 563,90K |
| 2026-07-29 | $337,46 | +0,14 % | $337,39 | $339,35 | $330,69 | 922,10K |
| 2026-07-28 | $337,00 | +1,74 % | $334,55 | $339,61 | $330,41 | 876,50K |
| 2026-07-27 | $331,25 | +0,93 % | $329,24 | $336,72 | $325,27 | 1,61M |
| 2026-07-24 | $328,20 | -7,67 % | $351,79 | $351,79 | $327,97 | 1,51M |
| 2026-07-23 | $355,48 | -0,82 % | $385,00 | $386,00 | $351,18 | 1,80M |
| 2026-07-22 | $358,41 | -0,23 % | $357,28 | $363,23 | $356,28 | 861,10K |
| 2026-07-21 | $359,24 | +1,96 % | $350,73 | $360,33 | $345,70 | 752,70K |
| 2026-07-20 | $352,32 | -1,65 % | $357,03 | $360,49 | $352,32 | 684,50K |
| 2026-07-17 | $358,24 | -1,16 % | $360,40 | $366,14 | $358,14 | 671,40K |
| 2026-07-16 | $362,44 | +0,96 % | $357,82 | $366,30 | $357,75 | 554,20K |
| 2026-07-15 | $359,00 | +0,38 % | $357,38 | $360,74 | $354,19 | 496,70K |
| 2026-07-14 | $357,65 | -0,57 % | $358,21 | $359,81 | $354,55 | 740,40K |
| 2026-07-13 | $359,70 | +1,69 % | $351,56 | $360,75 | $351,56 | 601,50K |
| 2026-07-10 | $353,71 | -1,10 % | $357,92 | $357,99 | $352,70 | 446,10K |
| 2026-07-09 | $357,66 | +1,13 % | $356,16 | $360,35 | $353,13 | 545,50K |
| 2026-07-08 | $353,68 | -0,67 % | $351,90 | $355,52 | $349,41 | 923,90K |
| 2026-07-07 | $356,08 | -0,44 % | $360,47 | $361,08 | $350,96 | 759,00K |
| 2026-07-06 | $357,64 | -2,21 % | $364,87 | $366,42 | $357,10 | 682,90K |
| 2026-07-02 | $365,74 | +0,20 % | $366,08 | $367,66 | $362,83 | 547,20K |
| 2026-07-01 | $365,00 | +1,67 % | $359,06 | $365,49 | $354,85 | 853,60K |
| 2026-06-30 | $359,00 | +1,22 % | $355,00 | $359,74 | $350,66 | 957,00K |
| 2026-06-29 | $354,68 | +1,09 % | $349,87 | $355,12 | $347,09 | 695,80K |
| 2026-06-26 | $350,85 | +1,24 % | $345,36 | $351,35 | $342,70 | 1,26M |
| 2026-06-25 | $346,56 | +1,81 % | $345,00 | $352,31 | $345,00 | 1,62M |
| 2026-06-24 | $340,41 | +1,20 % | $335,72 | $345,99 | $335,72 | 872,40K |
| 2026-06-23 | $336,39 | +2,03 % | $328,45 | $336,50 | $327,61 | 784,60K |
| 2026-06-22 | $329,71 | +0,54 % | $329,55 | $329,86 | $324,68 | 842,90K |
| 2026-06-18 | $327,95 | +1,35 % | $326,35 | $329,11 | $323,20 | 1,48M |
| 2026-06-17 | $323,59 | -1,82 % | $328,73 | $330,77 | $321,94 | 670,20K |
| 2026-06-16 | $329,58 | -0,56 % | $330,86 | $331,68 | $327,39 | 770,70K |
| 2026-06-15 | $331,43 | +0,79 % | $330,00 | $331,55 | $326,68 | 558,90K |
| 2026-06-12 | $328,82 | -0,46 % | $333,27 | $333,40 | $327,43 | 465,30K |
| 2026-06-11 | $330,34 | -0,18 % | $328,07 | $332,96 | $325,59 | 524,10K |
| 2026-06-10 | $330,92 | -1,12 % | $330,68 | $334,78 | $327,76 | 935,90K |
| 2026-06-09 | $334,66 | +4,66 % | $327,45 | $336,82 | $326,69 | 763,10K |
| 2026-06-08 | $319,75 | +1,67 % | $317,43 | $322,59 | $315,24 | 594,60K |
| 2026-06-05 | $314,50 | -0,89 % | $315,41 | $318,90 | $310,57 | 636,00K |
| 2026-06-04 | $317,32 | +0,32 % | $319,87 | $321,50 | $315,09 | 629,10K |
| 2026-06-03 | $316,31 | +1,33 % | $313,47 | $317,56 | $309,88 | 635,90K |
| 2026-06-02 | $312,17 | -1,31 % | $314,18 | $316,74 | $311,46 | 707,60K |
| 2026-06-01 | $316,30 | -2,02 % | $321,65 | $321,65 | $308,50 | 702,50K |
| 2026-05-29 | $322,81 | +0,31 % | $323,97 | $324,35 | $319,06 | 1,31M |
| 2026-05-28 | $321,80 | +2,91 % | $314,24 | $323,86 | $313,60 | 772,80K |
| 2026-05-27 | $312,71 | -1,09 % | $317,28 | $320,47 | $308,23 | 657,60K |
| 2026-05-26 | $316,17 | -0,08 % | $318,60 | $320,44 | $314,49 | 477,70K |
| 2026-05-22 | $316,42 | +0,09 % | $314,62 | $317,79 | $311,07 | 533,80K |