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 | $0,41 | -6,82 % | $0,43 | $0,45 | $0,41 | 52,00K |
| 2026-09-30 | $0,44 | +7,32 % | $0,44 | $0,47 | $0,41 | 44,20K |
| 2026-09-29 | $0,41 | 0,00 % | $0,46 | $0,46 | $0,41 | 103,00K |
| 2026-09-28 | $0,41 | -4,65 % | $0,43 | $0,43 | $0,40 | 41,30K |
| 2026-09-25 | $0,43 | +2,38 % | $0,43 | $0,47 | $0,43 | 60,80K |
| 2026-09-24 | $0,42 | -2,33 % | $0,43 | $0,43 | $0,40 | 81,00K |
| 2026-09-23 | $0,43 | -8,51 % | $0,47 | $0,50 | $0,40 | 77,70K |
| 2026-09-22 | $0,47 | 0,00 % | $0,47 | $0,50 | $0,46 | 33,40K |
| 2026-09-21 | $0,47 | 0,00 % | $0,51 | $0,51 | $0,45 | 58,10K |
| 2026-09-18 | $0,47 | 0,00 % | $0,48 | $0,50 | $0,47 | 28,80K |
| 2026-09-17 | $0,47 | -2,08 % | $0,46 | $0,48 | $0,46 | 26,70K |
| 2026-09-16 | $0,48 | 0,00 % | $0,48 | $0,50 | $0,46 | 34,30K |
| 2026-09-15 | $0,48 | -7,69 % | $0,52 | $0,53 | $0,47 | 33,40K |
| 2026-09-14 | $0,52 | -7,14 % | $0,53 | $0,61 | $0,51 | 49,90K |
| 2026-09-11 | $0,56 | +3,70 % | $0,56 | $0,60 | $0,53 | 44,80K |
| 2026-09-10 | $0,54 | -3,57 % | $0,58 | $0,61 | $0,53 | 36,80K |
| 2026-09-09 | $0,56 | -3,45 % | $0,60 | $0,60 | $0,56 | 26,50K |
| 2026-09-08 | $0,58 | -1,69 % | $0,60 | $0,60 | $0,57 | 18,40K |
| 2026-09-04 | $0,59 | -3,28 % | $0,59 | $0,62 | $0,58 | 131,40K |
| 2026-09-03 | $0,61 | -3,17 % | $0,61 | $0,62 | $0,60 | 94,80K |
| 2026-09-02 | $0,63 | +1,61 % | $0,65 | $0,68 | $0,61 | 121,00K |
| 2026-09-01 | $0,62 | 0,00 % | $0,62 | $0,62 | $0,60 | 36,00K |
| 2026-08-31 | $0,62 | 0,00 % | $0,65 | $0,65 | $0,61 | 38,40K |
| 2026-08-28 | $0,62 | 0,00 % | $0,62 | $0,67 | $0,62 | 120,50K |
| 2026-08-27 | $0,62 | +10,71 % | $0,58 | $0,63 | $0,57 | 120,40K |
| 2026-08-26 | $0,56 | +5,66 % | $0,52 | $0,58 | $0,52 | 69,40K |
| 2026-08-25 | $0,53 | +1,92 % | $0,58 | $0,58 | $0,52 | 43,90K |
| 2026-08-24 | $0,52 | -5,45 % | $0,56 | $0,56 | $0,51 | 131,60K |
| 2026-08-21 | $0,55 | +7,84 % | $0,52 | $0,64 | $0,50 | 230,90K |
| 2026-08-20 | $0,51 | 0,00 % | $0,53 | $0,54 | $0,50 | 20,80K |
| 2026-08-19 | $0,51 | -1,92 % | $0,51 | $0,56 | $0,51 | 43,00K |
| 2026-08-18 | $0,52 | -5,45 % | $0,57 | $0,57 | $0,51 | 75,10K |
| 2026-08-17 | $0,55 | 0,00 % | $0,55 | $0,59 | $0,52 | 230,30K |
| 2026-08-14 | $0,55 | +5,77 % | $0,52 | $0,56 | $0,51 | 231,70K |
| 2026-08-13 | $0,52 | +13,04 % | $0,46 | $0,55 | $0,46 | 105,50K |
| 2026-08-12 | $0,46 | +4,55 % | $0,44 | $0,50 | $0,44 | 131,10K |
| 2026-08-11 | $0,44 | -4,35 % | $0,46 | $0,46 | $0,44 | 70,60K |
| 2026-08-10 | $0,46 | 0,00 % | $0,46 | $0,47 | $0,44 | 32,60K |
| 2026-08-07 | $0,46 | +2,22 % | $0,44 | $0,47 | $0,43 | 30,50K |
| 2026-08-06 | $0,45 | +2,27 % | $0,47 | $0,47 | $0,44 | 47,80K |
| 2026-08-05 | $0,44 | -4,35 % | $0,46 | $0,46 | $0,43 | 70,70K |
| 2026-08-04 | $0,46 | +6,98 % | $0,44 | $0,49 | $0,43 | 184,40K |
| 2026-08-03 | $0,43 | 0,00 % | $0,45 | $0,48 | $0,42 | 119,90K |
| 2026-07-31 | $0,43 | +7,50 % | $0,43 | $0,44 | $0,42 | 64,80K |
| 2026-07-30 | $0,40 | -9,09 % | $0,44 | $0,45 | $0,40 | 132,40K |
| 2026-07-29 | $0,44 | -4,35 % | $0,45 | $0,47 | $0,43 | 80,50K |
| 2026-07-28 | $0,46 | +2,22 % | $0,46 | $0,47 | $0,43 | 127,90K |
| 2026-07-27 | $0,45 | -8,16 % | $0,47 | $0,47 | $0,45 | 141,80K |
| 2026-07-24 | $0,49 | -3,92 % | $0,51 | $0,51 | $0,49 | 81,50K |
| 2026-07-23 | $0,51 | -7,27 % | $0,53 | $0,57 | $0,49 | 192,50K |
| 2026-07-22 | $0,55 | 0,00 % | $0,55 | $0,55 | $0,52 | 160,40K |
| 2026-07-21 | $0,55 | +7,84 % | $0,52 | $0,55 | $0,52 | 105,60K |
| 2026-07-20 | $0,51 | -1,92 % | $0,52 | $0,52 | $0,49 | 143,90K |
| 2026-07-17 | $0,52 | -1,89 % | $0,51 | $0,54 | $0,51 | 77,40K |
| 2026-07-16 | $0,53 | -3,64 % | $0,53 | $0,53 | $0,51 | 101,20K |
| 2026-07-15 | $0,55 | 0,00 % | $0,56 | $0,57 | $0,52 | 59,80K |
| 2026-07-14 | $0,55 | -3,51 % | $0,57 | $0,58 | $0,52 | 196,00K |
| 2026-07-13 | $0,57 | -3,39 % | $0,59 | $0,60 | $0,56 | 165,40K |
| 2026-07-10 | $0,59 | +1,72 % | $0,61 | $0,63 | $0,56 | 86,50K |
| 2026-07-09 | $0,58 | 0,00 % | $0,58 | $0,62 | $0,55 | 233,20K |
| 2026-07-08 | $0,58 | -1,69 % | $0,59 | $0,60 | $0,57 | 58,90K |
| 2026-07-07 | $0,59 | -4,84 % | $0,62 | $0,62 | $0,58 | 136,60K |
| 2026-07-06 | $0,62 | 0,00 % | $0,62 | $0,65 | $0,59 | 115,20K |
| 2026-07-02 | $0,62 | +1,64 % | $0,64 | $0,65 | $0,59 | 593,90K |
| 2026-07-01 | $0,61 | +10,91 % | $0,57 | $0,70 | $0,57 | 1,81M |
| 2026-06-30 | $0,55 | -8,33 % | $0,57 | $0,58 | $0,51 | 359,40K |
| 2026-06-29 | $0,60 | 0,00 % | $0,60 | $0,60 | $0,57 | 99,80K |
| 2026-06-26 | $0,60 | +1,69 % | $0,57 | $0,61 | $0,57 | 160,80K |
| 2026-06-25 | $0,59 | +3,51 % | $0,56 | $0,60 | $0,55 | 375,50K |
| 2026-06-24 | $0,57 | -9,52 % | $0,61 | $0,61 | $0,55 | 180,50K |
| 2026-06-23 | $0,63 | +3,28 % | $0,59 | $0,63 | $0,57 | 190,40K |
| 2026-06-22 | $0,61 | -7,58 % | $0,63 | $0,63 | $0,60 | 282,80K |
| 2026-06-18 | $0,66 | +3,13 % | $0,66 | $0,69 | $0,61 | 617,50K |
| 2026-06-17 | $0,64 | +12,28 % | $0,59 | $0,68 | $0,54 | 1,29M |
| 2026-06-16 | $0,57 | -5,00 % | $0,60 | $0,63 | $0,54 | 775,80K |
| 2026-06-15 | $0,60 | -37,50 % | $0,77 | $0,79 | $0,57 | 3,69M |
| 2026-06-12 | $0,96 | +11,63 % | $0,81 | $0,99 | $0,80 | 24,07M |
| 2026-06-11 | $0,86 | -1,15 % | $0,88 | $0,88 | $0,83 | 26,60K |
| 2026-06-10 | $0,87 | +10,13 % | $0,79 | $0,90 | $0,79 | 31,70K |
| 2026-06-09 | $0,79 | -5,95 % | $0,83 | $0,86 | $0,78 | 70,20K |
| 2026-06-08 | $0,84 | +5,00 % | $0,84 | $0,92 | $0,82 | 50,80K |
| 2026-06-05 | $0,80 | -8,05 % | $0,87 | $0,89 | $0,79 | 175,90K |
| 2026-06-04 | $0,87 | +3,57 % | $0,86 | $0,93 | $0,84 | 46,80K |
| 2026-06-03 | $0,84 | -11,58 % | $0,88 | $0,93 | $0,84 | 75,60K |
| 2026-06-02 | $0,95 | -7,77 % | $0,94 | $0,97 | $0,84 | 232,30K |
| 2026-06-01 | $1,03 | +18,39 % | $0,88 | $1,03 | $0,85 | 320,90K |
| 2026-05-29 | $0,87 | -8,42 % | $0,97 | $0,97 | $0,83 | 287,00K |
| 2026-05-28 | $0,95 | -2,06 % | $1,00 | $1,00 | $0,94 | 73,10K |
| 2026-05-27 | $0,97 | -4,90 % | $0,98 | $1,03 | $0,91 | 342,90K |
| 2026-05-26 | $1,02 | +4,08 % | $1,09 | $1,09 | $1,00 | 313,50K |