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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,15 | -1,92 % | $0,16 | $0,16 | $0,15 | 1,60M |
| 2026-10-01 | $0,16 | +1,96 % | $0,16 | $0,18 | $0,15 | 7,73M |
| 2026-09-30 | $0,15 | +6,25 % | $0,15 | $0,16 | $0,14 | 1,23M |
| 2026-09-29 | $0,14 | -15,79 % | $0,18 | $0,18 | $0,12 | 2,23M |
| 2026-09-28 | $0,17 | -12,31 % | $0,20 | $0,20 | $0,16 | 1,88M |
| 2026-09-25 | $0,19 | -7,14 % | $0,22 | $0,22 | $0,19 | 2,09M |
| 2026-09-24 | $0,21 | -7,89 % | $0,21 | $0,22 | $0,18 | 5,85M |
| 2026-09-23 | $0,23 | -53,09 % | $0,33 | $0,35 | $0,21 | 36,57M |
| 2026-09-22 | $0,49 | -3,38 % | $0,50 | $0,51 | $0,44 | 153,70K |
| 2026-09-21 | $0,50 | +4,14 % | $0,52 | $0,52 | $0,46 | 128,30K |
| 2026-09-18 | $0,48 | -7,12 % | $0,51 | $0,52 | $0,48 | 97,10K |
| 2026-09-17 | $0,52 | +4,21 % | $0,50 | $0,52 | $0,49 | 80,10K |
| 2026-09-16 | $0,50 | +8,01 % | $0,49 | $0,52 | $0,46 | 185,20K |
| 2026-09-15 | $0,46 | +2,44 % | $0,46 | $0,50 | $0,43 | 313,00K |
| 2026-09-14 | $0,45 | -19,61 % | $0,56 | $0,60 | $0,45 | 471,30K |
| 2026-09-11 | $0,56 | -3,28 % | $0,56 | $0,61 | $0,56 | 27,10K |
| 2026-09-10 | $0,58 | -4,13 % | $0,59 | $0,62 | $0,57 | 99,80K |
| 2026-09-09 | $0,61 | -0,49 % | $0,60 | $0,64 | $0,58 | 69,20K |
| 2026-09-08 | $0,61 | +7,80 % | $0,58 | $0,64 | $0,55 | 180,50K |
| 2026-09-04 | $0,56 | +4,25 % | $0,53 | $0,59 | $0,53 | 297,60K |
| 2026-09-03 | $0,54 | +2,08 % | $0,54 | $0,55 | $0,52 | 63,80K |
| 2026-09-02 | $0,53 | +3,52 % | $0,52 | $0,54 | $0,50 | 232,70K |
| 2026-09-01 | $0,51 | -3,03 % | $0,54 | $0,54 | $0,50 | 91,30K |
| 2026-08-31 | $0,53 | +3,33 % | $0,53 | $0,55 | $0,49 | 279,70K |
| 2026-08-28 | $0,51 | -1,73 % | $0,51 | $0,54 | $0,50 | 230,40K |
| 2026-08-27 | $0,52 | -0,38 % | $0,54 | $0,55 | $0,51 | 120,20K |
| 2026-08-26 | $0,52 | -5,09 % | $0,54 | $0,56 | $0,51 | 327,40K |
| 2026-08-25 | $0,55 | -6,78 % | $0,58 | $0,61 | $0,55 | 564,90K |
| 2026-08-24 | $0,59 | -9,09 % | $0,64 | $0,66 | $0,56 | 435,50K |
| 2026-08-21 | $0,65 | +2,37 % | $0,63 | $0,68 | $0,62 | 351,00K |
| 2026-08-20 | $0,63 | +0,32 % | $0,63 | $0,65 | $0,62 | 110,80K |
| 2026-08-19 | $0,63 | -2,17 % | $0,64 | $0,67 | $0,63 | 304,10K |
| 2026-08-18 | $0,65 | -0,92 % | $0,64 | $0,65 | $0,63 | 281,20K |
| 2026-08-17 | $0,65 | -5,78 % | $0,70 | $0,70 | $0,63 | 696,10K |
| 2026-08-14 | $0,69 | +0,29 % | $0,69 | $0,73 | $0,67 | 643,60K |
| 2026-08-13 | $0,69 | 0,00 % | $0,68 | $0,70 | $0,66 | 474,00K |
| 2026-08-12 | $0,69 | -4,03 % | $0,73 | $0,73 | $0,67 | 464,30K |
| 2026-08-11 | $0,72 | -3,36 % | $0,75 | $0,75 | $0,64 | 1,46M |
| 2026-08-10 | $0,74 | +8,77 % | $0,68 | $0,76 | $0,66 | 1,44M |
| 2026-08-07 | $0,68 | -6,56 % | $0,74 | $0,74 | $0,53 | 2,74M |
| 2026-08-06 | $0,73 | -0,95 % | $0,74 | $0,76 | $0,65 | 3,12M |
| 2026-08-05 | $0,74 | -7,62 % | $0,60 | $0,82 | $0,58 | 12,26M |
| 2026-08-04 | $0,80 | +73,91 % | $0,60 | $1,13 | $0,55 | 476,01M |
| 2026-08-03 | $0,46 | +21,69 % | $0,42 | $0,48 | $0,40 | 9,10M |
| 2026-07-31 | $0,38 | +0,80 % | $0,40 | $0,40 | $0,37 | 64,80K |
| 2026-07-30 | $0,38 | -8,54 % | $0,42 | $0,42 | $0,36 | 117,90K |
| 2026-07-29 | $0,41 | -8,48 % | $0,43 | $0,46 | $0,41 | 88,10K |
| 2026-07-28 | $0,45 | -7,05 % | $0,48 | $0,52 | $0,42 | 216,20K |
| 2026-07-27 | $0,48 | 0,00 % | $0,51 | $0,51 | $0,48 | 28,30K |
| 2026-07-24 | $0,48 | -1,63 % | $0,52 | $0,52 | $0,48 | 133,70K |
| 2026-07-23 | $0,49 | +4,93 % | $0,49 | $0,54 | $0,47 | 40,30K |
| 2026-07-22 | $0,47 | +5,66 % | $0,45 | $0,52 | $0,45 | 51,30K |
| 2026-07-21 | $0,44 | -13,33 % | $0,51 | $0,53 | $0,44 | 167,70K |
| 2026-07-20 | $0,51 | -3,77 % | $0,55 | $0,58 | $0,50 | 84,90K |
| 2026-07-17 | $0,53 | 0,00 % | $0,54 | $0,54 | $0,51 | 35,40K |
| 2026-07-16 | $0,53 | -3,81 % | $0,57 | $0,59 | $0,52 | 44,00K |
| 2026-07-15 | $0,55 | -5,00 % | $0,58 | $0,59 | $0,54 | 18,40K |
| 2026-07-14 | $0,58 | +1,58 % | $0,57 | $0,60 | $0,57 | 11,60K |
| 2026-07-13 | $0,57 | +0,18 % | $0,59 | $0,59 | $0,57 | 78,10K |
| 2026-07-10 | $0,57 | +0,71 % | $0,58 | $0,64 | $0,57 | 200,80K |
| 2026-07-09 | $0,57 | +1,07 % | $0,56 | $0,59 | $0,56 | 18,90K |
| 2026-07-08 | $0,56 | -8,50 % | $0,61 | $0,66 | $0,56 | 100,90K |
| 2026-07-07 | $0,61 | -2,24 % | $0,65 | $0,67 | $0,61 | 47,50K |
| 2026-07-06 | $0,63 | -1,73 % | $0,63 | $0,68 | $0,63 | 36,80K |
| 2026-07-02 | $0,64 | -3,63 % | $0,69 | $0,69 | $0,63 | 148,50K |
| 2026-07-01 | $0,66 | +1,38 % | $0,68 | $0,68 | $0,65 | 1,50K |
| 2026-06-30 | $0,65 | +0,15 % | $0,67 | $0,69 | $0,65 | 31,10K |
| 2026-06-29 | $0,65 | +0,77 % | $0,67 | $0,69 | $0,65 | 65,80K |
| 2026-06-26 | $0,65 | +3,86 % | $0,62 | $0,66 | $0,62 | 53,20K |
| 2026-06-25 | $0,62 | -1,43 % | $0,64 | $0,70 | $0,62 | 77,30K |
| 2026-06-24 | $0,63 | -5,96 % | $0,68 | $0,70 | $0,63 | 188,70K |
| 2026-06-23 | $0,67 | -1,76 % | $0,68 | $0,71 | $0,67 | 20,10K |
| 2026-06-22 | $0,68 | +0,44 % | $0,72 | $0,72 | $0,68 | 49,10K |
| 2026-06-18 | $0,68 | -2,86 % | $0,70 | $0,74 | $0,68 | 54,10K |
| 2026-06-17 | $0,70 | -1,41 % | $0,74 | $0,76 | $0,70 | 36,30K |
| 2026-06-16 | $0,71 | -6,70 % | $0,77 | $0,77 | $0,71 | 66,30K |
| 2026-06-15 | $0,76 | +2,15 % | $0,76 | $0,77 | $0,74 | 19,70K |
| 2026-06-12 | $0,75 | -3,50 % | $0,78 | $0,80 | $0,74 | 46,60K |
| 2026-06-11 | $0,77 | +2,39 % | $0,73 | $0,77 | $0,71 | 33,10K |
| 2026-06-10 | $0,75 | +0,80 % | $0,74 | $0,78 | $0,74 | 43,80K |
| 2026-06-09 | $0,75 | +0,54 % | $0,76 | $0,79 | $0,73 | 130,10K |
| 2026-06-08 | $0,74 | +2,62 % | $0,72 | $0,75 | $0,70 | 149,10K |
| 2026-06-05 | $0,73 | -3,33 % | $0,73 | $0,75 | $0,72 | 59,40K |
| 2026-06-04 | $0,75 | 0,00 % | $0,79 | $0,80 | $0,74 | 132,50K |
| 2026-06-03 | $0,75 | -4,21 % | $0,82 | $0,82 | $0,75 | 346,20K |
| 2026-06-02 | $0,78 | +1,69 % | $0,78 | $0,79 | $0,75 | 73,10K |
| 2026-06-01 | $0,77 | +6,35 % | $0,74 | $0,77 | $0,74 | 47,70K |
| 2026-05-29 | $0,72 | -0,14 % | $0,71 | $0,80 | $0,71 | 79,10K |
| 2026-05-28 | $0,73 | -5,84 % | $0,75 | $0,77 | $0,70 | 107,00K |
| 2026-05-27 | $0,77 | +2,67 % | $0,77 | $0,81 | $0,75 | 64,40K |