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 | $0,24 | -0,42 % | $0,24 | $0,25 | $0,23 | 223,60K |
| 2026-09-30 | $0,24 | +0,42 % | $0,24 | $0,25 | $0,23 | 232,50K |
| 2026-09-29 | $0,24 | -4,80 % | $0,25 | $0,26 | $0,23 | 247,20K |
| 2026-09-28 | $0,25 | -5,30 % | $0,26 | $0,27 | $0,25 | 226,70K |
| 2026-09-25 | $0,26 | -5,04 % | $0,28 | $0,29 | $0,25 | 465,00K |
| 2026-09-24 | $0,28 | +4,12 % | $0,27 | $0,28 | $0,27 | 607,30K |
| 2026-09-23 | $0,27 | -4,64 % | $0,28 | $0,29 | $0,26 | 731,50K |
| 2026-09-22 | $0,28 | +2,94 % | $0,27 | $0,28 | $0,26 | 295,00K |
| 2026-09-21 | $0,27 | +0,74 % | $0,27 | $0,27 | $0,26 | 485,60K |
| 2026-09-18 | $0,27 | -5,59 % | $0,28 | $0,29 | $0,26 | 686,00K |
| 2026-09-17 | $0,29 | -0,69 % | $0,29 | $0,31 | $0,28 | 729,80K |
| 2026-09-16 | $0,29 | -4,95 % | $0,28 | $0,31 | $0,28 | 2,12M |
| 2026-09-15 | $0,30 | +15,21 % | $0,25 | $0,36 | $0,25 | 32,73M |
| 2026-09-14 | $0,26 | -12,62 % | $0,29 | $0,29 | $0,24 | 909,30K |
| 2026-09-11 | $0,30 | -1,63 % | $0,32 | $0,33 | $0,30 | 1,26M |
| 2026-09-10 | $0,31 | -8,93 % | $0,31 | $0,31 | $0,30 | 773,70K |
| 2026-09-09 | $0,34 | +3,70 % | $0,31 | $0,34 | $0,31 | 1,21M |
| 2026-09-08 | $0,32 | -0,61 % | $0,29 | $0,34 | $0,28 | 3,82M |
| 2026-09-04 | $0,33 | +16,01 % | $0,34 | $0,38 | $0,32 | 123,32M |
| 2026-09-03 | $0,28 | -0,35 % | $0,28 | $0,31 | $0,28 | 565,60K |
| 2026-09-02 | $0,28 | -9,90 % | $0,32 | $0,32 | $0,27 | 636,00K |
| 2026-09-01 | $0,31 | -11,33 % | $0,34 | $0,34 | $0,30 | 2,44M |
| 2026-08-31 | $0,35 | +1,44 % | $0,34 | $0,36 | $0,32 | 1,08M |
| 2026-08-28 | $0,35 | -18,88 % | $0,41 | $0,41 | $0,33 | 2,03M |
| 2026-08-27 | $0,43 | -2,50 % | $0,42 | $0,43 | $0,40 | 1,19M |
| 2026-08-26 | $0,44 | +0,23 % | $0,43 | $0,45 | $0,40 | 2,32M |
| 2026-08-25 | $0,44 | -5,39 % | $0,45 | $0,45 | $0,43 | 4,93M |
| 2026-08-24 | $0,46 | -2,73 % | $0,44 | $0,47 | $0,42 | 4,10M |
| 2026-08-21 | $0,48 | +7,92 % | $0,47 | $0,48 | $0,43 | 1,81M |
| 2026-08-20 | $0,44 | -15,16 % | $0,54 | $0,54 | $0,43 | 20,46M |
| 2026-08-19 | $0,52 | +7,87 % | $0,47 | $0,54 | $0,44 | 5,17M |
| 2026-08-18 | $0,48 | +0,63 % | $0,49 | $0,50 | $0,42 | 9,86M |
| 2026-08-17 | $0,48 | -4,00 % | $0,46 | $0,49 | $0,40 | 8,82M |
| 2026-08-14 | $0,50 | -15,97 % | $0,63 | $0,64 | $0,42 | 3,77M |
| 2026-08-13 | $0,60 | -21,71 % | $0,60 | $0,64 | $0,58 | 4,55M |
| 2026-08-12 | $0,76 | +4,11 % | $1,09 | $1,22 | $0,63 | 68,02M |
| 2026-08-11 | $0,73 | +3,25 % | $0,68 | $0,75 | $0,61 | 31,91M |
| 2026-08-10 | $0,71 | +8,60 % | $0,60 | $0,88 | $0,53 | 7,65M |
| 2026-08-07 | $0,65 | +9,05 % | $0,59 | $0,70 | $0,56 | 3,12M |
| 2026-08-06 | $0,60 | +3,47 % | $0,56 | $0,60 | $0,52 | 256,80K |
| 2026-08-05 | $0,58 | +3,22 % | $0,58 | $0,58 | $0,54 | 305,60K |
| 2026-08-04 | $0,56 | -4,12 % | $0,58 | $0,59 | $0,55 | 92,50K |
| 2026-08-03 | $0,58 | -2,83 % | $0,63 | $0,63 | $0,57 | 203,30K |
| 2026-07-31 | $0,60 | -4,76 % | $0,62 | $0,64 | $0,57 | 96,40K |
| 2026-07-30 | $0,63 | -5,41 % | $0,67 | $0,73 | $0,61 | 82,50K |
| 2026-07-29 | $0,67 | -1,62 % | $0,68 | $0,74 | $0,66 | 201,00K |
| 2026-07-28 | $0,68 | -4,11 % | $0,69 | $0,81 | $0,63 | 95,80K |
| 2026-07-27 | $0,71 | -39,66 % | $1,17 | $1,24 | $0,50 | 272,50K |
| 2026-07-24 | $1,17 | -31,58 % | $1,69 | $1,69 | $1,10 | 84,10K |
| 2026-07-23 | $1,71 | -9,52 % | $1,94 | $1,94 | $1,71 | 178,00K |
| 2026-07-22 | $1,89 | +8,00 % | $1,81 | $1,98 | $1,72 | 63,50K |
| 2026-07-21 | $1,75 | -8,85 % | $1,83 | $1,91 | $1,72 | 27,50K |
| 2026-07-20 | $1,92 | -23,51 % | $2,44 | $2,69 | $1,80 | 545,80K |
| 2026-07-17 | $2,51 | -0,79 % | $2,50 | $2,56 | $2,49 | 11,10K |
| 2026-07-16 | $2,53 | +3,69 % | $2,49 | $2,71 | $2,38 | 277,10K |
| 2026-07-15 | $2,44 | +2,52 % | $2,30 | $2,47 | $2,30 | 32,80K |
| 2026-07-14 | $2,38 | -11,19 % | $2,72 | $2,72 | $2,25 | 86,60K |
| 2026-07-13 | $2,68 | -4,63 % | $2,73 | $2,81 | $2,62 | 10,40K |
| 2026-07-10 | $2,81 | +1,63 % | $2,78 | $2,81 | $2,72 | 3,20K |
| 2026-07-09 | $2,77 | +1,84 % | $2,60 | $2,77 | $2,60 | 8,00K |
| 2026-07-08 | $2,71 | +2,45 % | $2,67 | $2,75 | $2,61 | 16,20K |
| 2026-07-07 | $2,65 | -0,75 % | $2,60 | $2,74 | $2,60 | 8,70K |
| 2026-07-06 | $2,67 | +1,14 % | $2,58 | $2,76 | $2,58 | 3,60K |
| 2026-07-02 | $2,64 | -0,38 % | $2,64 | $2,76 | $2,52 | 3,10K |
| 2026-07-01 | $2,65 | +1,92 % | $2,66 | $2,66 | $2,58 | 1,10K |
| 2026-06-30 | $2,60 | -2,26 % | $2,60 | $2,60 | $2,56 | 2,40K |
| 2026-06-29 | $2,66 | -0,75 % | $2,61 | $2,71 | $2,51 | 15,30K |
| 2026-06-26 | $2,68 | +2,68 % | $2,55 | $2,70 | $2,51 | 7,40K |
| 2026-06-25 | $2,61 | -6,45 % | $2,84 | $2,84 | $2,56 | 27,80K |
| 2026-06-24 | $2,79 | 0,00 % | $2,80 | $2,80 | $2,72 | 5,30K |
| 2026-06-23 | $2,79 | +1,45 % | $2,65 | $2,84 | $2,65 | 21,30K |
| 2026-06-22 | $2,75 | -0,72 % | $2,69 | $2,75 | $2,64 | 4,10K |
| 2026-06-18 | $2,77 | -3,82 % | $2,76 | $2,84 | $2,68 | 63,00K |
| 2026-06-17 | $2,88 | +8,68 % | $2,63 | $2,88 | $2,63 | 9,80K |
| 2026-06-16 | $2,65 | -7,99 % | $2,80 | $2,86 | $2,65 | 9,00K |
| 2026-06-15 | $2,88 | -0,35 % | $2,96 | $3,07 | $2,78 | 64,40K |
| 2026-06-12 | $2,89 | -4,30 % | $2,95 | $3,12 | $2,89 | 71,20K |
| 2026-06-11 | $3,02 | +1,68 % | $2,79 | $3,07 | $2,65 | 39,30K |
| 2026-06-10 | $2,97 | +3,12 % | $2,79 | $3,05 | $2,79 | 305,60K |
| 2026-06-09 | $2,88 | +0,70 % | $2,84 | $2,96 | $2,70 | 62,10K |
| 2026-06-08 | $2,86 | +11,72 % | $2,44 | $2,95 | $2,40 | 91,10K |
| 2026-06-05 | $2,56 | +4,07 % | $2,40 | $2,69 | $2,35 | 119,10K |
| 2026-06-04 | $2,46 | -24,31 % | $3,29 | $3,82 | $2,31 | 3,19M |
| 2026-06-03 | $3,25 | +10,17 % | $2,95 | $3,30 | $2,95 | 44,40K |
| 2026-06-02 | $2,95 | -1,67 % | $2,95 | $2,95 | $2,79 | 15,00K |
| 2026-06-01 | $3,00 | +3,45 % | $2,75 | $3,00 | $2,71 | 12,60K |
| 2026-05-29 | $2,90 | +3,20 % | $2,74 | $2,91 | $2,74 | 2,90K |
| 2026-05-28 | $2,81 | -4,42 % | $2,80 | $2,92 | $2,71 | 7,30K |
| 2026-05-27 | $2,94 | -0,68 % | $2,92 | $2,95 | $2,88 | 1,30K |
| 2026-05-26 | $2,96 | +6,86 % | $2,67 | $3,05 | $2,67 | 132,10K |