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 | $0,20 | +2,60 % | $0,20 | $0,21 | $0,19 | 150,70K |
| 2026-09-30 | $0,19 | -2,54 % | $0,20 | $0,20 | $0,19 | 392,10K |
| 2026-09-29 | $0,20 | -2,48 % | $0,22 | $0,22 | $0,19 | 424,20K |
| 2026-09-28 | $0,20 | -5,16 % | $0,21 | $0,24 | $0,20 | 334,60K |
| 2026-09-25 | $0,21 | +0,95 % | $0,22 | $0,24 | $0,21 | 331,90K |
| 2026-09-24 | $0,21 | -3,21 % | $0,23 | $0,23 | $0,21 | 351,60K |
| 2026-09-23 | $0,22 | -3,96 % | $0,24 | $0,24 | $0,22 | 349,30K |
| 2026-09-22 | $0,23 | -5,81 % | $0,24 | $0,25 | $0,22 | 238,20K |
| 2026-09-21 | $0,24 | +4,78 % | $0,22 | $0,26 | $0,22 | 368,70K |
| 2026-09-18 | $0,23 | -0,86 % | $0,24 | $0,24 | $0,22 | 280,90K |
| 2026-09-17 | $0,23 | +6,91 % | $0,22 | $0,24 | $0,22 | 309,50K |
| 2026-09-16 | $0,22 | +1,88 % | $0,22 | $0,22 | $0,21 | 48,50K |
| 2026-09-15 | $0,21 | -3,18 % | $0,22 | $0,22 | $0,21 | 214,90K |
| 2026-09-14 | $0,22 | +6,28 % | $0,21 | $0,23 | $0,20 | 273,80K |
| 2026-09-11 | $0,21 | -4,17 % | $0,22 | $0,22 | $0,21 | 159,30K |
| 2026-09-10 | $0,22 | +1,41 % | $0,22 | $0,23 | $0,21 | 247,30K |
| 2026-09-09 | $0,21 | +4,41 % | $0,20 | $0,22 | $0,20 | 131,80K |
| 2026-09-08 | $0,20 | +7,37 % | $0,20 | $0,21 | $0,19 | 208,00K |
| 2026-09-04 | $0,19 | -4,52 % | $0,20 | $0,20 | $0,19 | 248,90K |
| 2026-09-03 | $0,20 | +2,05 % | $0,20 | $0,20 | $0,19 | 234,90K |
| 2026-09-02 | $0,19 | +3,72 % | $0,18 | $0,20 | $0,18 | 558,10K |
| 2026-09-01 | $0,19 | -8,29 % | $0,20 | $0,20 | $0,18 | 233,80K |
| 2026-08-31 | $0,20 | +2,50 % | $0,20 | $0,20 | $0,19 | 76,30K |
| 2026-08-28 | $0,20 | +0,50 % | $0,20 | $0,21 | $0,20 | 87,30K |
| 2026-08-27 | $0,20 | -1,49 % | $0,20 | $0,21 | $0,20 | 139,30K |
| 2026-08-26 | $0,20 | 0,00 % | $0,21 | $0,21 | $0,20 | 313,60K |
| 2026-08-25 | $0,20 | -2,42 % | $0,21 | $0,21 | $0,19 | 478,60K |
| 2026-08-24 | $0,21 | +1,97 % | $0,21 | $0,21 | $0,20 | 639,00K |
| 2026-08-21 | $0,20 | +0,50 % | $0,22 | $0,22 | $0,19 | 532,60K |
| 2026-08-20 | $0,20 | +9,19 % | $0,19 | $0,22 | $0,19 | 674,10K |
| 2026-08-19 | $0,19 | +1,09 % | $0,19 | $0,19 | $0,18 | 269,90K |
| 2026-08-18 | $0,18 | -7,58 % | $0,20 | $0,20 | $0,18 | 384,80K |
| 2026-08-17 | $0,20 | -4,35 % | $0,20 | $0,24 | $0,20 | 746,20K |
| 2026-08-14 | $0,21 | +2,48 % | $0,20 | $0,21 | $0,20 | 223,60K |
| 2026-08-13 | $0,20 | +5,21 % | $0,20 | $0,21 | $0,20 | 227,80K |
| 2026-08-12 | $0,19 | -6,80 % | $0,21 | $0,21 | $0,19 | 205,00K |
| 2026-08-11 | $0,21 | +9,57 % | $0,19 | $0,22 | $0,19 | 287,90K |
| 2026-08-10 | $0,19 | -1,05 % | $0,19 | $0,19 | $0,19 | 87,20K |
| 2026-08-07 | $0,19 | +4,40 % | $0,20 | $0,20 | $0,18 | 166,30K |
| 2026-08-06 | $0,18 | -0,55 % | $0,20 | $0,20 | $0,18 | 353,30K |
| 2026-08-05 | $0,18 | -9,41 % | $0,20 | $0,21 | $0,18 | 1,07M |
| 2026-08-04 | $0,20 | +2,02 % | $0,20 | $0,20 | $0,19 | 548,50K |
| 2026-08-03 | $0,20 | -4,35 % | $0,20 | $0,22 | $0,20 | 284,70K |
| 2026-07-31 | $0,21 | -6,33 % | $0,22 | $0,22 | $0,20 | 329,90K |
| 2026-07-30 | $0,22 | +4,25 % | $0,21 | $0,23 | $0,20 | 236,60K |
| 2026-07-29 | $0,21 | 0,00 % | $0,22 | $0,22 | $0,20 | 144,10K |
| 2026-07-28 | $0,21 | -0,47 % | $0,22 | $0,22 | $0,21 | 81,70K |
| 2026-07-27 | $0,21 | +2,40 % | $0,21 | $0,22 | $0,20 | 170,10K |
| 2026-07-24 | $0,21 | -5,45 % | $0,22 | $0,22 | $0,19 | 297,40K |
| 2026-07-23 | $0,22 | +4,76 % | $0,21 | $0,23 | $0,21 | 337,20K |
| 2026-07-22 | $0,21 | +1,45 % | $0,21 | $0,21 | $0,20 | 287,50K |
| 2026-07-21 | $0,21 | +2,99 % | $0,20 | $0,21 | $0,19 | 533,80K |
| 2026-07-20 | $0,20 | -5,19 % | $0,22 | $0,24 | $0,20 | 558,50K |
| 2026-07-17 | $0,21 | -1,85 % | $0,21 | $0,22 | $0,20 | 272,00K |
| 2026-07-16 | $0,22 | -10,74 % | $0,24 | $0,25 | $0,21 | 585,10K |
| 2026-07-15 | $0,24 | +3,86 % | $0,23 | $0,25 | $0,23 | 553,70K |
| 2026-07-14 | $0,23 | 0,00 % | $0,23 | $0,24 | $0,22 | 471,30K |
| 2026-07-13 | $0,23 | -7,17 % | $0,25 | $0,25 | $0,23 | 364,30K |
| 2026-07-10 | $0,25 | -2,33 % | $0,25 | $0,26 | $0,24 | 276,80K |
| 2026-07-09 | $0,26 | +1,58 % | $0,25 | $0,26 | $0,24 | 545,60K |
| 2026-07-08 | $0,25 | +6,30 % | $0,24 | $0,25 | $0,22 | 497,50K |
| 2026-07-07 | $0,24 | -6,30 % | $0,26 | $0,26 | $0,23 | 514,70K |
| 2026-07-06 | $0,25 | -2,68 % | $0,27 | $0,29 | $0,25 | 939,00K |
| 2026-07-02 | $0,26 | -9,06 % | $0,30 | $0,30 | $0,26 | 587,10K |
| 2026-07-01 | $0,29 | +3,24 % | $0,27 | $0,32 | $0,27 | 779,30K |
| 2026-06-30 | $0,28 | +11,20 % | $0,25 | $0,33 | $0,25 | 4,23M |
| 2026-06-29 | $0,25 | -13,79 % | $0,30 | $0,30 | $0,24 | 1,05M |
| 2026-06-26 | $0,29 | -3,01 % | $0,30 | $0,31 | $0,28 | 946,00K |
| 2026-06-25 | $0,30 | +5,28 % | $0,29 | $0,36 | $0,28 | 2,62M |
| 2026-06-24 | $0,28 | -27,92 % | $0,36 | $0,38 | $0,26 | 4,20M |
| 2026-06-23 | $0,39 | +8,54 % | $0,37 | $0,51 | $0,36 | 13,77M |
| 2026-06-22 | $0,36 | -4,72 % | $0,39 | $0,40 | $0,36 | 337,30K |
| 2026-06-18 | $0,38 | -5,22 % | $0,41 | $0,42 | $0,38 | 300,10K |
| 2026-06-17 | $0,40 | -3,60 % | $0,44 | $0,44 | $0,40 | 558,80K |
| 2026-06-16 | $0,42 | -8,55 % | $0,45 | $0,45 | $0,41 | 423,50K |
| 2026-06-15 | $0,46 | -4,00 % | $0,50 | $0,51 | $0,44 | 378,60K |
| 2026-06-12 | $0,47 | -5,00 % | $0,51 | $0,51 | $0,47 | 260,70K |
| 2026-06-11 | $0,50 | -0,20 % | $0,52 | $0,53 | $0,48 | 274,40K |
| 2026-06-10 | $0,50 | -14,80 % | $0,57 | $0,58 | $0,50 | 278,90K |
| 2026-06-09 | $0,59 | -5,77 % | $0,66 | $0,67 | $0,54 | 380,20K |
| 2026-06-08 | $0,62 | +20,00 % | $0,53 | $0,63 | $0,53 | 336,70K |
| 2026-06-05 | $0,52 | -7,14 % | $0,56 | $0,58 | $0,52 | 448,80K |
| 2026-06-04 | $0,56 | +5,07 % | $0,54 | $0,59 | $0,53 | 305,30K |
| 2026-06-03 | $0,53 | -10,42 % | $0,58 | $0,59 | $0,52 | 393,30K |
| 2026-06-02 | $0,60 | -10,53 % | $0,64 | $0,66 | $0,59 | 367,00K |
| 2026-06-01 | $0,67 | -1,48 % | $0,68 | $0,68 | $0,63 | 372,40K |
| 2026-05-29 | $0,68 | -9,64 % | $0,74 | $0,77 | $0,67 | 557,40K |
| 2026-05-28 | $0,75 | -6,63 % | $0,80 | $0,80 | $0,72 | 532,70K |
| 2026-05-27 | $0,80 | -6,43 % | $0,86 | $0,87 | $0,80 | 444,30K |
| 2026-05-26 | $0,86 | -2,84 % | $0,91 | $0,94 | $0,84 | 217,20K |