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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,60 | -7,25 % | $0,62 | $0,65 | $0,60 | 326,50K |
| 2026-09-29 | $0,65 | -1,37 % | $0,63 | $0,65 | $0,61 | 307,00K |
| 2026-09-28 | $0,66 | -1,35 % | $0,67 | $0,68 | $0,59 | 840,30K |
| 2026-09-25 | $0,67 | -12,94 % | $0,77 | $0,88 | $0,65 | 3,00M |
| 2026-09-24 | $0,76 | -19,47 % | $0,81 | $0,84 | $0,66 | 5,22M |
| 2026-09-23 | $0,95 | +58,33 % | $0,78 | $1,05 | $0,70 | 191,73M |
| 2026-09-22 | $0,60 | +21,70 % | $0,53 | $0,82 | $0,44 | 68,65M |
| 2026-09-21 | $0,49 | +6,25 % | $0,47 | $0,50 | $0,47 | 218,20K |
| 2026-09-18 | $0,46 | -0,85 % | $0,45 | $0,47 | $0,44 | 66,90K |
| 2026-09-17 | $0,47 | +9,09 % | $0,43 | $0,47 | $0,43 | 175,60K |
| 2026-09-16 | $0,43 | -4,24 % | $0,44 | $0,44 | $0,43 | 94,10K |
| 2026-09-15 | $0,45 | -4,88 % | $0,48 | $0,48 | $0,44 | 87,00K |
| 2026-09-14 | $0,47 | -1,05 % | $0,47 | $0,49 | $0,47 | 87,80K |
| 2026-09-11 | $0,48 | -2,06 % | $0,48 | $0,50 | $0,46 | 65,90K |
| 2026-09-10 | $0,49 | -1,22 % | $0,48 | $0,51 | $0,47 | 138,30K |
| 2026-09-09 | $0,49 | +2,07 % | $0,49 | $0,49 | $0,48 | 74,90K |
| 2026-09-08 | $0,48 | -4,17 % | $0,48 | $0,51 | $0,48 | 86,80K |
| 2026-09-04 | $0,50 | +2,65 % | $0,51 | $0,51 | $0,49 | 55,70K |
| 2026-09-03 | $0,49 | -0,20 % | $0,48 | $0,53 | $0,48 | 136,20K |
| 2026-09-02 | $0,49 | +1,03 % | $0,50 | $0,50 | $0,48 | 86,30K |
| 2026-09-01 | $0,49 | -9,16 % | $0,54 | $0,54 | $0,48 | 247,00K |
| 2026-08-31 | $0,54 | -0,93 % | $0,54 | $0,57 | $0,51 | 92,90K |
| 2026-08-28 | $0,54 | -4,42 % | $0,57 | $0,57 | $0,54 | 94,30K |
| 2026-08-27 | $0,56 | -1,05 % | $0,59 | $0,59 | $0,56 | 37,50K |
| 2026-08-26 | $0,57 | -1,55 % | $0,58 | $0,59 | $0,56 | 82,60K |
| 2026-08-25 | $0,58 | +3,20 % | $0,57 | $0,60 | $0,56 | 85,10K |
| 2026-08-24 | $0,56 | -3,60 % | $0,57 | $0,58 | $0,56 | 63,00K |
| 2026-08-21 | $0,58 | +6,00 % | $0,56 | $0,60 | $0,56 | 76,90K |
| 2026-08-20 | $0,55 | -3,51 % | $0,58 | $0,60 | $0,55 | 88,30K |
| 2026-08-19 | $0,57 | +7,14 % | $0,55 | $0,58 | $0,53 | 230,10K |
| 2026-08-18 | $0,53 | -4,32 % | $0,58 | $0,58 | $0,53 | 202,00K |
| 2026-08-17 | $0,56 | -2,11 % | $0,58 | $0,58 | $0,56 | 56,40K |
| 2026-08-14 | $0,57 | -3,89 % | $0,60 | $0,60 | $0,56 | 113,00K |
| 2026-08-13 | $0,59 | +1,90 % | $0,57 | $0,60 | $0,57 | 80,10K |
| 2026-08-12 | $0,58 | -0,85 % | $0,61 | $0,61 | $0,58 | 84,00K |
| 2026-08-11 | $0,58 | +0,86 % | $0,62 | $0,62 | $0,58 | 93,50K |
| 2026-08-10 | $0,58 | -1,69 % | $0,60 | $0,64 | $0,58 | 99,30K |
| 2026-08-07 | $0,59 | -0,17 % | $0,59 | $0,63 | $0,59 | 81,60K |
| 2026-08-06 | $0,59 | -4,83 % | $0,61 | $0,62 | $0,59 | 113,60K |
| 2026-08-05 | $0,62 | +0,49 % | $0,62 | $0,65 | $0,59 | 134,80K |
| 2026-08-04 | $0,62 | +7,48 % | $0,59 | $0,65 | $0,56 | 259,30K |
| 2026-08-03 | $0,57 | +3,60 % | $0,58 | $0,61 | $0,56 | 183,70K |
| 2026-07-31 | $0,56 | -3,48 % | $0,57 | $0,58 | $0,53 | 271,20K |
| 2026-07-30 | $0,57 | +4,36 % | $0,55 | $0,61 | $0,55 | 160,00K |
| 2026-07-29 | $0,55 | -5,65 % | $0,58 | $0,61 | $0,55 | 105,20K |
| 2026-07-28 | $0,58 | -4,26 % | $0,60 | $0,63 | $0,58 | 197,20K |
| 2026-07-27 | $0,61 | +4,10 % | $0,57 | $0,61 | $0,57 | 177,70K |
| 2026-07-24 | $0,59 | -2,66 % | $0,61 | $0,63 | $0,58 | 168,00K |
| 2026-07-23 | $0,60 | -5,20 % | $0,63 | $0,63 | $0,60 | 111,80K |
| 2026-07-22 | $0,63 | -1,24 % | $0,63 | $0,66 | $0,62 | 53,90K |
| 2026-07-21 | $0,64 | +0,31 % | $0,64 | $0,67 | $0,63 | 124,50K |
| 2026-07-20 | $0,64 | -0,62 % | $0,65 | $0,65 | $0,61 | 146,10K |
| 2026-07-17 | $0,64 | +2,06 % | $0,64 | $0,67 | $0,59 | 224,80K |
| 2026-07-16 | $0,63 | -8,41 % | $0,69 | $0,69 | $0,63 | 111,90K |
| 2026-07-15 | $0,69 | -0,43 % | $0,70 | $0,72 | $0,67 | 75,40K |
| 2026-07-14 | $0,69 | +1,76 % | $0,68 | $0,72 | $0,65 | 164,90K |
| 2026-07-13 | $0,68 | -1,30 % | $0,68 | $0,72 | $0,67 | 102,50K |
| 2026-07-10 | $0,69 | -6,38 % | $0,74 | $0,74 | $0,68 | 90,60K |
| 2026-07-09 | $0,74 | +8,38 % | $0,67 | $0,74 | $0,67 | 199,00K |
| 2026-07-08 | $0,68 | -1,73 % | $0,68 | $0,71 | $0,66 | 47,30K |
| 2026-07-07 | $0,69 | -0,86 % | $0,71 | $0,71 | $0,65 | 131,50K |
| 2026-07-06 | $0,70 | -0,29 % | $0,69 | $0,75 | $0,68 | 166,20K |
| 2026-07-02 | $0,70 | -1,27 % | $0,71 | $0,71 | $0,64 | 161,10K |
| 2026-07-01 | $0,71 | -0,14 % | $0,70 | $0,72 | $0,68 | 68,50K |
| 2026-06-30 | $0,71 | +4,11 % | $0,69 | $0,73 | $0,68 | 205,60K |
| 2026-06-29 | $0,68 | +4,12 % | $0,67 | $0,71 | $0,64 | 197,20K |
| 2026-06-26 | $0,65 | +7,20 % | $0,62 | $0,68 | $0,61 | 183,30K |
| 2026-06-25 | $0,61 | -5,12 % | $0,63 | $0,64 | $0,60 | 172,60K |
| 2026-06-24 | $0,64 | -2,72 % | $0,68 | $0,68 | $0,62 | 189,80K |
| 2026-06-23 | $0,66 | +0,30 % | $0,66 | $0,70 | $0,66 | 154,50K |
| 2026-06-22 | $0,66 | -8,71 % | $0,70 | $0,71 | $0,64 | 240,70K |
| 2026-06-18 | $0,72 | +3,58 % | $0,73 | $0,73 | $0,67 | 291,80K |
| 2026-06-17 | $0,70 | +0,72 % | $0,67 | $0,75 | $0,66 | 310,30K |
| 2026-06-16 | $0,69 | +8,45 % | $0,69 | $0,69 | $0,64 | 214,40K |
| 2026-06-15 | $0,64 | +3,40 % | $0,62 | $0,66 | $0,62 | 173,80K |
| 2026-06-12 | $0,62 | -1,59 % | $0,60 | $0,63 | $0,59 | 380,10K |
| 2026-06-11 | $0,63 | -7,37 % | $0,69 | $0,69 | $0,50 | 625,10K |
| 2026-06-10 | $0,68 | +1,35 % | $0,66 | $0,70 | $0,66 | 141,70K |
| 2026-06-09 | $0,67 | -0,30 % | $0,68 | $0,71 | $0,66 | 171,80K |
| 2026-06-08 | $0,67 | 0,00 % | $0,70 | $0,73 | $0,67 | 199,30K |
| 2026-06-05 | $0,67 | -12,86 % | $0,75 | $0,75 | $0,66 | 316,20K |
| 2026-06-04 | $0,77 | +5,48 % | $0,73 | $0,78 | $0,73 | 201,20K |
| 2026-06-03 | $0,73 | -5,19 % | $0,77 | $0,77 | $0,72 | 242,70K |
| 2026-06-02 | $0,77 | +9,53 % | $0,74 | $0,77 | $0,73 | 262,80K |
| 2026-06-01 | $0,70 | -7,26 % | $0,74 | $0,79 | $0,70 | 332,10K |
| 2026-05-29 | $0,76 | +5,28 % | $0,72 | $0,81 | $0,72 | 635,60K |
| 2026-05-28 | $0,72 | +6,98 % | $0,70 | $0,76 | $0,67 | 391,80K |
| 2026-05-27 | $0,67 | -4,94 % | $0,70 | $0,71 | $0,66 | 405,60K |
| 2026-05-26 | $0,71 | +8,26 % | $0,69 | $0,73 | $0,67 | 508,60K |
| 2026-05-22 | $0,65 | -1,65 % | $0,67 | $0,70 | $0,65 | 242,50K |