Markt geöffnet· · 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 | $0,50 | +5,04 % | $0,48 | $0,51 | $0,48 | 302,31K |
| 2026-09-30 | $0,48 | 0,00 % | $0,47 | $0,50 | $0,47 | 840,70K |
| 2026-09-29 | $0,48 | -5,88 % | $0,50 | $0,50 | $0,48 | 562,30K |
| 2026-09-28 | $0,51 | -1,92 % | $0,52 | $0,52 | $0,50 | 384,70K |
| 2026-09-25 | $0,52 | -3,70 % | $0,56 | $0,56 | $0,51 | 454,40K |
| 2026-09-24 | $0,54 | -1,82 % | $0,53 | $0,57 | $0,52 | 878,40K |
| 2026-09-23 | $0,55 | +7,84 % | $0,52 | $0,56 | $0,50 | 1,01M |
| 2026-09-22 | $0,51 | +6,25 % | $0,46 | $0,52 | $0,46 | 728,50K |
| 2026-09-21 | $0,48 | -5,88 % | $0,54 | $0,54 | $0,47 | 1,33M |
| 2026-09-18 | $0,51 | -1,92 % | $0,54 | $0,55 | $0,51 | 1,28M |
| 2026-09-17 | $0,52 | +6,12 % | $0,51 | $0,53 | $0,49 | 607,50K |
| 2026-09-16 | $0,49 | -5,77 % | $0,51 | $0,53 | $0,49 | 691,10K |
| 2026-09-15 | $0,52 | 0,00 % | $0,53 | $0,54 | $0,51 | 378,60K |
| 2026-09-14 | $0,52 | +1,96 % | $0,50 | $0,53 | $0,50 | 316,60K |
| 2026-09-11 | $0,51 | 0,00 % | $0,50 | $0,53 | $0,50 | 457,90K |
| 2026-09-10 | $0,51 | 0,00 % | $0,50 | $0,52 | $0,50 | 317,80K |
| 2026-09-09 | $0,51 | -1,92 % | $0,51 | $0,53 | $0,50 | 456,90K |
| 2026-09-08 | $0,52 | -7,14 % | $0,55 | $0,56 | $0,52 | 562,30K |
| 2026-09-04 | $0,56 | -1,75 % | $0,55 | $0,59 | $0,54 | 673,80K |
| 2026-09-03 | $0,57 | +7,55 % | $0,54 | $0,58 | $0,53 | 815,80K |
| 2026-09-02 | $0,53 | -1,85 % | $0,53 | $0,54 | $0,51 | 536,90K |
| 2026-09-01 | $0,54 | -1,82 % | $0,54 | $0,56 | $0,53 | 475,00K |
| 2026-08-31 | $0,55 | -6,78 % | $0,58 | $0,59 | $0,54 | 746,50K |
| 2026-08-28 | $0,59 | -1,67 % | $0,60 | $0,61 | $0,56 | 518,90K |
| 2026-08-27 | $0,60 | +1,69 % | $0,60 | $0,62 | $0,59 | 579,90K |
| 2026-08-26 | $0,59 | -7,81 % | $0,62 | $0,64 | $0,58 | 687,00K |
| 2026-08-25 | $0,64 | -3,03 % | $0,66 | $0,68 | $0,63 | 1,06M |
| 2026-08-24 | $0,66 | -2,94 % | $0,69 | $0,70 | $0,64 | 740,20K |
| 2026-08-21 | $0,68 | +15,25 % | $0,65 | $0,72 | $0,64 | 2,25M |
| 2026-08-20 | $0,59 | +13,46 % | $0,51 | $0,63 | $0,51 | 3,11M |
| 2026-08-19 | $0,52 | +10,64 % | $0,48 | $0,55 | $0,47 | 1,33M |
| 2026-08-18 | $0,47 | +11,90 % | $0,42 | $0,51 | $0,41 | 2,21M |
| 2026-08-17 | $0,42 | +2,44 % | $0,46 | $0,46 | $0,41 | 1,12M |
| 2026-08-14 | $0,41 | -2,38 % | $0,42 | $0,43 | $0,40 | 747,30K |
| 2026-08-13 | $0,42 | 0,00 % | $0,42 | $0,44 | $0,41 | 381,40K |
| 2026-08-12 | $0,42 | 0,00 % | $0,42 | $0,43 | $0,41 | 385,10K |
| 2026-08-11 | $0,42 | 0,00 % | $0,44 | $0,44 | $0,42 | 328,00K |
| 2026-08-10 | $0,42 | -4,55 % | $0,46 | $0,48 | $0,41 | 913,70K |
| 2026-08-07 | $0,44 | +7,32 % | $0,42 | $0,46 | $0,41 | 797,80K |
| 2026-08-06 | $0,41 | -2,38 % | $0,44 | $0,44 | $0,40 | 401,20K |
| 2026-08-05 | $0,42 | 0,00 % | $0,43 | $0,45 | $0,42 | 1,07M |
| 2026-08-04 | $0,42 | +5,00 % | $0,40 | $0,43 | $0,40 | 809,60K |
| 2026-08-03 | $0,40 | -2,44 % | $0,42 | $0,44 | $0,40 | 369,70K |
| 2026-07-31 | $0,41 | +10,81 % | $0,40 | $0,42 | $0,38 | 736,50K |
| 2026-07-30 | $0,37 | 0,00 % | $0,37 | $0,38 | $0,36 | 797,50K |
| 2026-07-29 | $0,37 | -5,13 % | $0,39 | $0,39 | $0,36 | 1,09M |
| 2026-07-28 | $0,39 | -2,50 % | $0,40 | $0,41 | $0,38 | 1,30M |
| 2026-07-27 | $0,40 | -6,98 % | $0,42 | $0,43 | $0,39 | 2,17M |
| 2026-07-24 | $0,43 | -8,51 % | $0,47 | $0,47 | $0,43 | 831,30K |
| 2026-07-23 | $0,47 | -2,08 % | $0,49 | $0,50 | $0,44 | 1,58M |
| 2026-07-22 | $0,48 | -5,88 % | $0,52 | $0,52 | $0,47 | 726,30K |
| 2026-07-21 | $0,51 | -10,53 % | $0,56 | $0,57 | $0,51 | 1,34M |
| 2026-07-20 | $0,57 | +3,64 % | $0,54 | $0,58 | $0,52 | 1,12M |
| 2026-07-17 | $0,55 | 0,00 % | $0,53 | $0,56 | $0,52 | 484,50K |
| 2026-07-16 | $0,55 | -3,51 % | $0,56 | $0,57 | $0,53 | 597,50K |
| 2026-07-15 | $0,57 | +5,56 % | $0,54 | $0,62 | $0,54 | 901,10K |
| 2026-07-14 | $0,54 | +1,89 % | $0,53 | $0,56 | $0,51 | 1,33M |
| 2026-07-13 | $0,53 | -1,85 % | $0,54 | $0,55 | $0,50 | 1,09M |
| 2026-07-10 | $0,54 | -3,57 % | $0,55 | $0,57 | $0,53 | 526,60K |
| 2026-07-09 | $0,56 | +1,82 % | $0,54 | $0,56 | $0,54 | 339,40K |
| 2026-07-08 | $0,55 | -1,79 % | $0,54 | $0,57 | $0,52 | 1,16M |
| 2026-07-07 | $0,56 | 0,00 % | $0,57 | $0,59 | $0,54 | 950,50K |
| 2026-07-06 | $0,56 | -6,67 % | $0,62 | $0,62 | $0,56 | 1,04M |
| 2026-07-02 | $0,60 | 0,00 % | $0,61 | $0,65 | $0,59 | 1,01M |
| 2026-07-01 | $0,60 | +1,69 % | $0,61 | $0,64 | $0,59 | 1,27M |
| 2026-06-30 | $0,59 | 0,00 % | $0,59 | $0,61 | $0,57 | 550,50K |
| 2026-06-29 | $0,59 | +7,27 % | $0,57 | $0,61 | $0,56 | 1,02M |
| 2026-06-26 | $0,55 | -1,79 % | $0,55 | $0,57 | $0,54 | 1,23M |
| 2026-06-25 | $0,56 | -8,20 % | $0,62 | $0,62 | $0,55 | 1,51M |
| 2026-06-24 | $0,61 | -6,15 % | $0,66 | $0,70 | $0,60 | 1,88M |
| 2026-06-23 | $0,65 | -2,99 % | $0,65 | $0,70 | $0,64 | 1,37M |
| 2026-06-22 | $0,67 | 0,00 % | $0,66 | $0,69 | $0,62 | 2,37M |
| 2026-06-18 | $0,67 | +6,35 % | $0,65 | $0,69 | $0,61 | 2,03M |
| 2026-06-17 | $0,63 | -8,70 % | $0,70 | $0,74 | $0,62 | 2,63M |
| 2026-06-16 | $0,69 | -5,48 % | $0,73 | $0,75 | $0,69 | 756,80K |
| 2026-06-15 | $0,73 | +10,61 % | $0,70 | $0,80 | $0,69 | 1,85M |
| 2026-06-12 | $0,66 | 0,00 % | $0,68 | $0,71 | $0,65 | 1,05M |
| 2026-06-11 | $0,66 | +1,54 % | $0,66 | $0,67 | $0,64 | 699,90K |
| 2026-06-10 | $0,65 | -4,41 % | $0,65 | $0,72 | $0,65 | 1,08M |
| 2026-06-09 | $0,68 | +3,03 % | $0,66 | $0,71 | $0,65 | 1,12M |
| 2026-06-08 | $0,66 | +3,13 % | $0,65 | $0,69 | $0,64 | 963,80K |
| 2026-06-05 | $0,64 | -11,11 % | $0,71 | $0,73 | $0,63 | 2,30M |
| 2026-06-04 | $0,72 | -7,69 % | $0,78 | $0,80 | $0,71 | 1,05M |
| 2026-06-03 | $0,78 | -1,27 % | $0,78 | $0,83 | $0,77 | 920,90K |
| 2026-06-02 | $0,79 | -8,14 % | $0,86 | $0,86 | $0,77 | 1,64M |
| 2026-06-01 | $0,86 | +1,18 % | $0,85 | $0,91 | $0,83 | 1,31M |
| 2026-05-29 | $0,85 | +2,41 % | $0,84 | $0,90 | $0,82 | 1,43M |
| 2026-05-28 | $0,83 | +6,41 % | $0,76 | $0,85 | $0,76 | 1,70M |
| 2026-05-27 | $0,78 | -2,50 % | $0,78 | $0,80 | $0,76 | 1,18M |
| 2026-05-26 | $0,80 | -10,11 % | $0,88 | $0,89 | $0,73 | 3,14M |