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 | $0,72 | -3,47 % | $0,76 | $0,78 | $0,68 | 779,60K |
| 2026-09-30 | $0,75 | -2,60 % | $0,78 | $0,82 | $0,74 | 581,70K |
| 2026-09-29 | $0,77 | +2,39 % | $0,76 | $0,82 | $0,75 | 591,60K |
| 2026-09-28 | $0,75 | -1,18 % | $0,76 | $0,77 | $0,74 | 69,80K |
| 2026-09-25 | $0,76 | -2,44 % | $0,78 | $0,78 | $0,74 | 53,30K |
| 2026-09-24 | $0,78 | 0,00 % | $0,80 | $0,80 | $0,76 | 52,00K |
| 2026-09-23 | $0,78 | +6,56 % | $0,74 | $0,81 | $0,74 | 282,00K |
| 2026-09-22 | $0,73 | -0,68 % | $0,76 | $0,76 | $0,70 | 189,60K |
| 2026-09-21 | $0,74 | -3,03 % | $0,76 | $0,76 | $0,73 | 96,70K |
| 2026-09-18 | $0,76 | +1,33 % | $0,78 | $0,78 | $0,74 | 80,00K |
| 2026-09-17 | $0,75 | +2,60 % | $0,75 | $0,77 | $0,73 | 117,20K |
| 2026-09-16 | $0,73 | -2,40 % | $0,73 | $0,76 | $0,71 | 186,00K |
| 2026-09-15 | $0,75 | -4,10 % | $0,82 | $0,82 | $0,73 | 184,20K |
| 2026-09-14 | $0,78 | +0,90 % | $0,77 | $0,84 | $0,76 | 120,30K |
| 2026-09-11 | $0,77 | -1,90 % | $0,80 | $0,82 | $0,76 | 127,30K |
| 2026-09-10 | $0,79 | -0,25 % | $0,78 | $0,81 | $0,78 | 61,30K |
| 2026-09-09 | $0,79 | -5,27 % | $0,85 | $0,87 | $0,78 | 134,70K |
| 2026-09-08 | $0,83 | +5,16 % | $0,84 | $0,88 | $0,78 | 317,80K |
| 2026-09-04 | $0,79 | -1,49 % | $0,80 | $0,81 | $0,79 | 89,40K |
| 2026-09-03 | $0,81 | -1,71 % | $0,82 | $0,82 | $0,78 | 111,70K |
| 2026-09-02 | $0,82 | -1,91 % | $0,81 | $0,85 | $0,80 | 168,80K |
| 2026-09-01 | $0,84 | +4,50 % | $0,78 | $0,90 | $0,78 | 462,40K |
| 2026-08-31 | $0,80 | -4,65 % | $0,85 | $0,85 | $0,78 | 476,00K |
| 2026-08-28 | $0,84 | -2,44 % | $0,88 | $0,91 | $0,82 | 344,00K |
| 2026-08-27 | $0,86 | -12,24 % | $0,99 | $0,99 | $0,81 | 1,18M |
| 2026-08-26 | $0,98 | +3,16 % | $1,09 | $1,16 | $0,92 | 2,82M |
| 2026-08-25 | $0,95 | +18,01 % | $0,81 | $0,99 | $0,80 | 2,15M |
| 2026-08-24 | $0,81 | +25,78 % | $0,70 | $0,85 | $0,68 | 2,80M |
| 2026-08-21 | $0,64 | 0,00 % | $0,66 | $0,67 | $0,62 | 14,60K |
| 2026-08-20 | $0,64 | -4,62 % | $0,67 | $0,69 | $0,63 | 38,90K |
| 2026-08-19 | $0,67 | -0,15 % | $0,69 | $0,71 | $0,67 | 52,70K |
| 2026-08-18 | $0,67 | -2,61 % | $0,71 | $0,71 | $0,67 | 10,40K |
| 2026-08-17 | $0,69 | +1,47 % | $0,68 | $0,72 | $0,67 | 49,50K |
| 2026-08-14 | $0,68 | +1,34 % | $0,69 | $0,69 | $0,66 | 15,80K |
| 2026-08-13 | $0,67 | -1,76 % | $0,67 | $0,68 | $0,66 | 21,30K |
| 2026-08-12 | $0,68 | +3,48 % | $0,78 | $0,78 | $0,66 | 28,20K |
| 2026-08-11 | $0,66 | +2,48 % | $0,67 | $0,70 | $0,65 | 24,20K |
| 2026-08-10 | $0,64 | -0,92 % | $0,66 | $0,69 | $0,64 | 30,80K |
| 2026-08-07 | $0,65 | +2,69 % | $0,63 | $0,67 | $0,60 | 38,40K |
| 2026-08-06 | $0,63 | +1,93 % | $0,61 | $0,65 | $0,61 | 22,60K |
| 2026-08-05 | $0,62 | +3,67 % | $0,62 | $0,63 | $0,60 | 67,50K |
| 2026-08-04 | $0,60 | +0,17 % | $0,61 | $0,63 | $0,60 | 67,90K |
| 2026-08-03 | $0,60 | -3,55 % | $0,60 | $0,66 | $0,59 | 152,30K |
| 2026-07-31 | $0,62 | -2,36 % | $0,63 | $0,66 | $0,61 | 50,90K |
| 2026-07-30 | $0,63 | +2,25 % | $0,61 | $0,63 | $0,61 | 18,30K |
| 2026-07-29 | $0,62 | +1,14 % | $0,65 | $0,65 | $0,60 | 138,50K |
| 2026-07-28 | $0,61 | -1,76 % | $0,67 | $0,67 | $0,60 | 85,40K |
| 2026-07-27 | $0,63 | -1,11 % | $0,66 | $0,66 | $0,62 | 19,00K |
| 2026-07-24 | $0,63 | +0,16 % | $0,70 | $0,70 | $0,61 | 18,30K |
| 2026-07-23 | $0,63 | -4,39 % | $0,65 | $0,67 | $0,61 | 30,60K |
| 2026-07-22 | $0,66 | +1,23 % | $0,67 | $0,69 | $0,65 | 24,50K |
| 2026-07-21 | $0,65 | -2,54 % | $0,68 | $0,71 | $0,65 | 43,60K |
| 2026-07-20 | $0,67 | -5,77 % | $0,69 | $0,71 | $0,66 | 22,90K |
| 2026-07-17 | $0,71 | +2,90 % | $0,69 | $0,72 | $0,65 | 74,70K |
| 2026-07-16 | $0,69 | -1,15 % | $0,72 | $0,72 | $0,66 | 47,40K |
| 2026-07-15 | $0,70 | -4,12 % | $0,71 | $0,73 | $0,69 | 35,90K |
| 2026-07-14 | $0,73 | +0,83 % | $0,73 | $0,75 | $0,60 | 145,60K |
| 2026-07-13 | $0,72 | -3,09 % | $0,73 | $0,73 | $0,69 | 45,70K |
| 2026-07-10 | $0,75 | +2,34 % | $0,74 | $0,78 | $0,73 | 15,40K |
| 2026-07-09 | $0,73 | -1,89 % | $0,73 | $0,75 | $0,73 | 43,40K |
| 2026-07-08 | $0,74 | -3,64 % | $0,77 | $0,79 | $0,74 | 35,60K |
| 2026-07-07 | $0,77 | +2,67 % | $0,75 | $0,78 | $0,73 | 71,00K |
| 2026-07-06 | $0,75 | +1,21 % | $0,75 | $0,77 | $0,71 | 72,50K |
| 2026-07-02 | $0,74 | -0,54 % | $0,73 | $0,76 | $0,73 | 131,50K |
| 2026-07-01 | $0,75 | -7,11 % | $0,80 | $0,81 | $0,71 | 166,40K |
| 2026-06-30 | $0,80 | -2,08 % | $0,82 | $0,82 | $0,75 | 107,50K |
| 2026-06-29 | $0,82 | +3,67 % | $0,79 | $0,82 | $0,73 | 61,80K |
| 2026-06-26 | $0,79 | 0,00 % | $0,75 | $0,79 | $0,72 | 40,50K |
| 2026-06-25 | $0,79 | -2,23 % | $0,84 | $0,84 | $0,78 | 23,20K |
| 2026-06-24 | $0,81 | -2,42 % | $0,85 | $0,85 | $0,79 | 46,20K |
| 2026-06-23 | $0,83 | +4,28 % | $0,81 | $0,85 | $0,79 | 124,30K |
| 2026-06-22 | $0,79 | +11,05 % | $0,81 | $0,85 | $0,72 | 373,10K |
| 2026-06-18 | $0,71 | -8,33 % | $0,79 | $0,79 | $0,71 | 76,30K |
| 2026-06-17 | $0,78 | +7,00 % | $0,75 | $0,79 | $0,71 | 61,50K |
| 2026-06-16 | $0,73 | +4,29 % | $0,70 | $0,74 | $0,69 | 98,20K |
| 2026-06-15 | $0,70 | +1,90 % | $0,69 | $0,73 | $0,69 | 52,80K |
| 2026-06-12 | $0,69 | -10,33 % | $0,73 | $0,76 | $0,65 | 383,70K |
| 2026-06-11 | $0,76 | +1,32 % | $0,76 | $0,76 | $0,69 | 89,80K |
| 2026-06-10 | $0,75 | +2,17 % | $0,74 | $0,79 | $0,74 | 78,60K |
| 2026-06-09 | $0,74 | +0,68 % | $0,73 | $0,77 | $0,70 | 91,20K |
| 2026-06-08 | $0,73 | -0,94 % | $0,75 | $0,77 | $0,73 | 56,40K |
| 2026-06-05 | $0,74 | -4,39 % | $0,80 | $0,81 | $0,73 | 109,00K |
| 2026-06-04 | $0,77 | +1,71 % | $0,75 | $0,81 | $0,75 | 51,90K |
| 2026-06-03 | $0,76 | -0,26 % | $0,77 | $0,78 | $0,71 | 124,90K |
| 2026-06-02 | $0,76 | -6,37 % | $0,80 | $0,83 | $0,76 | 127,30K |
| 2026-06-01 | $0,82 | -8,62 % | $0,84 | $0,90 | $0,80 | 230,60K |
| 2026-05-29 | $0,89 | -4,08 % | $0,93 | $0,95 | $0,89 | 123,80K |
| 2026-05-28 | $0,93 | +1,75 % | $0,92 | $0,95 | $0,88 | 109,00K |
| 2026-05-27 | $0,92 | +0,55 % | $0,91 | $0,92 | $0,89 | 91,90K |
| 2026-05-26 | $0,91 | -4,21 % | $0,96 | $0,97 | $0,90 | 110,50K |