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 | $0,68 | -4,17 % | $0,73 | $0,74 | $0,65 | 67,94K |
| 2026-09-30 | $0,71 | -4,42 % | $0,74 | $0,78 | $0,70 | 183,60K |
| 2026-09-29 | $0,75 | +1,36 % | $0,72 | $0,75 | $0,70 | 25,90K |
| 2026-09-28 | $0,74 | -4,16 % | $0,75 | $0,75 | $0,72 | 24,70K |
| 2026-09-25 | $0,77 | +0,65 % | $0,78 | $0,78 | $0,73 | 36,40K |
| 2026-09-24 | $0,76 | -2,30 % | $0,77 | $0,77 | $0,73 | 133,80K |
| 2026-09-23 | $0,78 | -2,98 % | $0,81 | $0,81 | $0,75 | 81,90K |
| 2026-09-22 | $0,81 | +2,03 % | $0,78 | $0,81 | $0,75 | 130,40K |
| 2026-09-21 | $0,79 | -4,59 % | $0,69 | $0,79 | $0,67 | 1,16M |
| 2026-09-18 | $0,83 | -0,24 % | $0,79 | $0,85 | $0,75 | 2,62M |
| 2026-09-17 | $0,83 | +31,54 % | $0,62 | $0,96 | $0,48 | 4,42M |
| 2026-09-16 | $0,63 | -16,64 % | $0,79 | $0,79 | $0,48 | 363,20K |
| 2026-09-15 | $0,76 | -7,80 % | $0,80 | $0,86 | $0,74 | 505,10K |
| 2026-09-14 | $0,82 | -4,31 % | $0,92 | $1,40 | $0,74 | 10,46M |
| 2026-09-11 | $0,86 | -2,28 % | $0,87 | $0,90 | $0,86 | 9,60K |
| 2026-09-10 | $0,88 | -0,23 % | $0,91 | $0,91 | $0,88 | 6,40K |
| 2026-09-09 | $0,88 | -2,87 % | $0,90 | $0,92 | $0,88 | 10,40K |
| 2026-09-08 | $0,91 | -1,95 % | $0,90 | $0,95 | $0,88 | 9,50K |
| 2026-09-04 | $0,92 | +3,82 % | $0,90 | $0,93 | $0,88 | 6,90K |
| 2026-09-03 | $0,89 | -2,63 % | $0,91 | $0,95 | $0,88 | 25,30K |
| 2026-09-02 | $0,91 | +1,56 % | $0,90 | $0,93 | $0,88 | 15,30K |
| 2026-09-01 | $0,90 | -2,70 % | $0,94 | $0,94 | $0,87 | 36,20K |
| 2026-08-31 | $0,93 | -1,60 % | $0,96 | $0,97 | $0,91 | 20,80K |
| 2026-08-28 | $0,94 | -1,47 % | $1,00 | $1,01 | $0,94 | 12,40K |
| 2026-08-27 | $0,95 | -9,14 % | $1,05 | $1,05 | $0,95 | 45,20K |
| 2026-08-26 | $1,05 | -2,78 % | $1,05 | $1,09 | $1,03 | 21,30K |
| 2026-08-25 | $1,08 | +2,86 % | $1,05 | $1,09 | $1,04 | 16,70K |
| 2026-08-24 | $1,05 | -0,94 % | $1,08 | $1,08 | $1,04 | 27,50K |
| 2026-08-21 | $1,06 | 0,00 % | $1,10 | $1,10 | $1,05 | 32,40K |
| 2026-08-20 | $1,06 | +1,92 % | $1,01 | $1,13 | $1,01 | 99,30K |
| 2026-08-19 | $1,04 | +8,90 % | $0,94 | $1,09 | $0,90 | 267,70K |
| 2026-08-18 | $0,95 | -1,55 % | $0,99 | $0,99 | $0,94 | 13,20K |
| 2026-08-17 | $0,97 | -1,52 % | $0,99 | $0,99 | $0,92 | 21,90K |
| 2026-08-14 | $0,99 | +0,92 % | $1,02 | $1,02 | $0,91 | 68,40K |
| 2026-08-13 | $0,98 | -5,24 % | $0,96 | $1,06 | $0,96 | 42,50K |
| 2026-08-12 | $1,03 | -5,50 % | $1,10 | $1,10 | $0,95 | 299,00K |
| 2026-08-11 | $1,09 | +3,81 % | $1,03 | $1,11 | $1,03 | 8,50K |
| 2026-08-10 | $1,05 | -2,78 % | $1,07 | $1,10 | $1,04 | 24,40K |
| 2026-08-07 | $1,08 | +4,85 % | $1,05 | $1,08 | $1,01 | 43,70K |
| 2026-08-06 | $1,03 | +3,52 % | $1,01 | $1,07 | $0,97 | 51,80K |
| 2026-08-05 | $1,00 | +8,51 % | $0,93 | $1,01 | $0,90 | 53,10K |
| 2026-08-04 | $0,92 | +10,48 % | $0,84 | $0,93 | $0,84 | 31,00K |
| 2026-08-03 | $0,83 | +10,67 % | $0,78 | $0,83 | $0,72 | 30,50K |
| 2026-07-31 | $0,75 | -1,57 % | $0,78 | $0,79 | $0,71 | 35,30K |
| 2026-07-30 | $0,76 | +5,10 % | $0,74 | $0,76 | $0,71 | 45,70K |
| 2026-07-29 | $0,73 | -8,23 % | $0,76 | $0,78 | $0,70 | 270,00K |
| 2026-07-28 | $0,79 | -21,78 % | $0,98 | $1,01 | $0,74 | 147,30K |
| 2026-07-27 | $1,01 | -8,10 % | $1,07 | $1,09 | $0,98 | 89,60K |
| 2026-07-24 | $1,10 | +2,71 % | $1,05 | $1,16 | $1,02 | 164,00K |
| 2026-07-23 | $1,07 | +5,94 % | $1,01 | $1,09 | $1,01 | 77,50K |
| 2026-07-22 | $1,01 | -1,94 % | $1,00 | $1,08 | $1,00 | 8,20K |
| 2026-07-21 | $1,03 | -1,44 % | $1,06 | $1,06 | $1,01 | 5,00K |
| 2026-07-20 | $1,04 | +1,46 % | $1,03 | $1,09 | $1,03 | 10,70K |
| 2026-07-17 | $1,03 | -4,54 % | $1,01 | $1,05 | $0,99 | 19,90K |
| 2026-07-16 | $1,08 | -3,66 % | $1,09 | $1,10 | $1,04 | 15,90K |
| 2026-07-15 | $1,12 | +1,82 % | $1,09 | $1,16 | $1,06 | 26,80K |
| 2026-07-14 | $1,10 | 0,00 % | $1,13 | $1,13 | $1,08 | 9,70K |
| 2026-07-13 | $1,10 | -4,35 % | $1,15 | $1,15 | $1,08 | 33,70K |
| 2026-07-10 | $1,15 | +1,77 % | $1,12 | $1,18 | $1,11 | 13,80K |
| 2026-07-09 | $1,13 | +5,61 % | $1,08 | $1,18 | $1,05 | 26,40K |
| 2026-07-08 | $1,07 | 0,00 % | $1,08 | $1,10 | $1,04 | 20,00K |
| 2026-07-07 | $1,07 | -10,08 % | $1,18 | $1,19 | $1,04 | 75,40K |
| 2026-07-06 | $1,19 | -4,03 % | $1,22 | $1,22 | $1,17 | 25,60K |
| 2026-07-02 | $1,24 | -0,80 % | $1,19 | $1,29 | $1,19 | 30,70K |
| 2026-07-01 | $1,25 | +5,04 % | $1,22 | $1,25 | $1,18 | 20,90K |
| 2026-06-30 | $1,19 | +8,18 % | $1,14 | $1,25 | $1,12 | 271,00K |
| 2026-06-29 | $1,10 | +3,77 % | $1,05 | $1,17 | $1,05 | 34,30K |
| 2026-06-26 | $1,06 | +1,92 % | $1,07 | $1,18 | $0,99 | 363,80K |
| 2026-06-25 | $1,04 | 0,00 % | $1,08 | $1,10 | $1,04 | 22,90K |
| 2026-06-24 | $1,04 | -5,45 % | $1,12 | $1,12 | $1,02 | 72,20K |
| 2026-06-23 | $1,10 | -4,35 % | $1,15 | $1,16 | $1,06 | 40,60K |
| 2026-06-22 | $1,15 | -2,54 % | $1,22 | $1,23 | $1,15 | 46,90K |
| 2026-06-18 | $1,18 | +1,72 % | $1,15 | $1,20 | $1,15 | 52,70K |
| 2026-06-17 | $1,16 | -10,08 % | $1,27 | $1,30 | $1,16 | 77,10K |
| 2026-06-16 | $1,29 | -4,44 % | $1,32 | $1,32 | $1,24 | 40,80K |
| 2026-06-15 | $1,35 | +13,45 % | $1,24 | $1,43 | $1,23 | 247,10K |
| 2026-06-12 | $1,19 | -1,65 % | $1,21 | $1,30 | $1,15 | 164,90K |
| 2026-06-11 | $1,21 | +11,01 % | $1,09 | $1,31 | $1,09 | 338,50K |
| 2026-06-10 | $1,09 | -12,80 % | $1,12 | $1,19 | $1,05 | 1,01M |
| 2026-06-09 | $1,25 | +5,93 % | $1,25 | $1,41 | $1,15 | 3,81M |
| 2026-06-08 | $1,18 | +11,32 % | $1,07 | $1,25 | $1,06 | 367,20K |
| 2026-06-05 | $1,06 | -9,40 % | $1,17 | $1,19 | $1,00 | 76,00K |
| 2026-06-04 | $1,17 | -0,85 % | $1,17 | $1,22 | $1,15 | 23,90K |
| 2026-06-03 | $1,18 | -3,83 % | $1,20 | $1,29 | $1,12 | 54,90K |
| 2026-06-02 | $1,23 | -7,74 % | $1,30 | $1,33 | $1,16 | 64,90K |
| 2026-06-01 | $1,33 | -5,67 % | $1,39 | $1,39 | $1,26 | 48,40K |
| 2026-05-29 | $1,41 | +3,68 % | $1,33 | $1,45 | $1,30 | 148,80K |
| 2026-05-28 | $1,36 | +12,40 % | $1,17 | $1,37 | $1,16 | 109,30K |
| 2026-05-27 | $1,21 | -6,20 % | $1,25 | $1,30 | $1,20 | 64,40K |
| 2026-05-26 | $1,29 | +16,22 % | $1,13 | $1,31 | $1,13 | 127,00K |