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 | $0,83 | +0,89 % | $0,83 | $0,83 | $0,81 | 1,46K |
| 2026-09-30 | $0,82 | +1,23 % | $0,81 | $0,85 | $0,81 | 8,80K |
| 2026-09-29 | $0,81 | -1,22 % | $0,88 | $0,88 | $0,81 | 27,00K |
| 2026-09-28 | $0,82 | -1,20 % | $0,83 | $0,84 | $0,82 | 7,10K |
| 2026-09-25 | $0,83 | -2,35 % | $0,86 | $0,88 | $0,83 | 14,80K |
| 2026-09-24 | $0,85 | +2,41 % | $0,83 | $0,88 | $0,83 | 18,70K |
| 2026-09-23 | $0,83 | -2,35 % | $0,87 | $0,88 | $0,83 | 9,70K |
| 2026-09-22 | $0,85 | +1,19 % | $0,83 | $0,89 | $0,83 | 31,50K |
| 2026-09-21 | $0,84 | -1,18 % | $0,85 | $0,89 | $0,80 | 18,20K |
| 2026-09-18 | $0,85 | -2,30 % | $0,85 | $0,88 | $0,85 | 35,50K |
| 2026-09-17 | $0,87 | +1,16 % | $0,86 | $0,90 | $0,86 | 19,30K |
| 2026-09-16 | $0,86 | -1,15 % | $0,86 | $0,88 | $0,86 | 9,00K |
| 2026-09-15 | $0,87 | -1,14 % | $0,93 | $0,93 | $0,87 | 9,10K |
| 2026-09-14 | $0,88 | 0,00 % | $0,85 | $0,92 | $0,85 | 35,90K |
| 2026-09-11 | $0,88 | -3,30 % | $0,90 | $0,92 | $0,88 | 42,50K |
| 2026-09-10 | $0,91 | 0,00 % | $0,93 | $0,93 | $0,90 | 7,10K |
| 2026-09-09 | $0,91 | 0,00 % | $0,93 | $0,95 | $0,90 | 35,30K |
| 2026-09-08 | $0,91 | -2,15 % | $0,92 | $0,93 | $0,91 | 35,00K |
| 2026-09-04 | $0,93 | -2,11 % | $0,95 | $0,95 | $0,90 | 49,60K |
| 2026-09-03 | $0,95 | -3,06 % | $0,95 | $0,98 | $0,94 | 72,40K |
| 2026-09-02 | $0,98 | +1,03 % | $0,97 | $1,00 | $0,97 | 14,50K |
| 2026-09-01 | $0,97 | -3,00 % | $0,96 | $0,98 | $0,95 | 19,80K |
| 2026-08-31 | $1,00 | +2,04 % | $0,97 | $1,01 | $0,95 | 32,30K |
| 2026-08-28 | $0,98 | -1,01 % | $1,00 | $1,01 | $0,98 | 12,10K |
| 2026-08-27 | $0,99 | +2,06 % | $0,97 | $1,09 | $0,97 | 136,30K |
| 2026-08-26 | $0,97 | -1,02 % | $0,97 | $1,00 | $0,97 | 14,00K |
| 2026-08-25 | $0,98 | +2,08 % | $0,99 | $0,99 | $0,96 | 35,00K |
| 2026-08-24 | $0,96 | -3,03 % | $1,00 | $1,03 | $0,96 | 8,80K |
| 2026-08-21 | $0,99 | +3,13 % | $0,99 | $1,01 | $0,96 | 54,60K |
| 2026-08-20 | $0,96 | -1,03 % | $1,04 | $1,04 | $0,95 | 10,10K |
| 2026-08-19 | $0,97 | +1,04 % | $0,95 | $1,00 | $0,95 | 30,40K |
| 2026-08-18 | $0,96 | -4,00 % | $1,00 | $1,04 | $0,95 | 86,60K |
| 2026-08-17 | $1,00 | 0,00 % | $1,00 | $1,03 | $0,99 | 65,20K |
| 2026-08-14 | $1,00 | -9,09 % | $1,07 | $1,08 | $0,99 | 170,20K |
| 2026-08-13 | $1,10 | +0,92 % | $1,10 | $1,14 | $1,06 | 130,30K |
| 2026-08-12 | $1,09 | -2,68 % | $1,13 | $1,13 | $1,05 | 117,90K |
| 2026-08-11 | $1,12 | 0,00 % | $1,14 | $1,14 | $1,11 | 14,70K |
| 2026-08-10 | $1,12 | -1,75 % | $1,12 | $1,20 | $1,08 | 85,10K |
| 2026-08-07 | $1,14 | +5,56 % | $1,09 | $1,20 | $1,05 | 82,70K |
| 2026-08-06 | $1,08 | -9,24 % | $1,18 | $1,20 | $1,08 | 121,50K |
| 2026-08-05 | $1,19 | +0,85 % | $1,20 | $1,21 | $1,17 | 10,50K |
| 2026-08-04 | $1,18 | +0,85 % | $1,17 | $1,22 | $1,17 | 22,00K |
| 2026-08-03 | $1,17 | +0,86 % | $1,18 | $1,20 | $1,14 | 15,20K |
| 2026-07-31 | $1,16 | -0,85 % | $1,15 | $1,19 | $1,13 | 41,70K |
| 2026-07-30 | $1,17 | +1,74 % | $1,15 | $1,19 | $1,13 | 53,70K |
| 2026-07-29 | $1,15 | -2,54 % | $1,17 | $1,20 | $1,12 | 63,30K |
| 2026-07-28 | $1,18 | +0,85 % | $1,19 | $1,22 | $1,16 | 47,60K |
| 2026-07-27 | $1,17 | -0,85 % | $1,22 | $1,22 | $1,15 | 40,50K |
| 2026-07-24 | $1,18 | -3,28 % | $1,24 | $1,24 | $1,18 | 78,10K |
| 2026-07-23 | $1,22 | -3,17 % | $1,25 | $1,25 | $1,17 | 50,90K |
| 2026-07-22 | $1,26 | +3,28 % | $1,22 | $1,27 | $1,22 | 39,70K |
| 2026-07-21 | $1,22 | +0,83 % | $1,21 | $1,26 | $1,18 | 24,20K |
| 2026-07-20 | $1,21 | -0,82 % | $1,23 | $1,26 | $1,17 | 44,90K |
| 2026-07-17 | $1,22 | +1,67 % | $1,18 | $1,22 | $1,15 | 67,70K |
| 2026-07-16 | $1,20 | -1,64 % | $1,20 | $1,24 | $1,18 | 51,00K |
| 2026-07-15 | $1,22 | 0,00 % | $1,22 | $1,23 | $1,20 | 65,30K |
| 2026-07-14 | $1,22 | -6,15 % | $1,27 | $1,29 | $1,21 | 103,80K |
| 2026-07-13 | $1,30 | +4,84 % | $1,28 | $1,30 | $1,23 | 88,50K |
| 2026-07-10 | $1,24 | 0,00 % | $1,26 | $1,26 | $1,19 | 104,50K |
| 2026-07-09 | $1,24 | -0,80 % | $1,24 | $1,25 | $1,18 | 90,70K |
| 2026-07-08 | $1,25 | -3,10 % | $1,26 | $1,30 | $1,20 | 135,10K |
| 2026-07-07 | $1,29 | -5,15 % | $1,37 | $1,39 | $1,27 | 251,20K |
| 2026-07-06 | $1,36 | +14,29 % | $1,22 | $1,42 | $1,21 | 789,00K |
| 2026-07-02 | $1,19 | -0,83 % | $1,19 | $1,27 | $1,13 | 411,30K |
| 2026-07-01 | $1,20 | +3,45 % | $1,18 | $1,23 | $1,10 | 154,80K |
| 2026-06-30 | $1,16 | +2,65 % | $1,13 | $1,19 | $1,13 | 48,60K |
| 2026-06-29 | $1,13 | -2,59 % | $1,19 | $1,19 | $1,08 | 98,10K |
| 2026-06-26 | $1,16 | +10,48 % | $1,04 | $1,17 | $1,04 | 102,80K |
| 2026-06-25 | $1,05 | -4,55 % | $1,10 | $1,12 | $1,03 | 113,60K |
| 2026-06-24 | $1,10 | +6,80 % | $1,06 | $1,15 | $1,05 | 491,00K |
| 2026-06-23 | $1,03 | +0,98 % | $1,00 | $1,07 | $0,96 | 66,10K |
| 2026-06-22 | $1,02 | +0,99 % | $1,00 | $1,06 | $0,98 | 45,40K |
| 2026-06-18 | $1,01 | -0,98 % | $1,02 | $1,11 | $1,00 | 40,20K |
| 2026-06-17 | $1,02 | +2,00 % | $0,97 | $1,10 | $0,97 | 95,10K |
| 2026-06-16 | $1,00 | -3,85 % | $1,09 | $1,14 | $0,97 | 127,10K |
| 2026-06-15 | $1,04 | +0,97 % | $1,04 | $1,08 | $1,00 | 44,20K |
| 2026-06-12 | $1,03 | 0,00 % | $1,05 | $1,14 | $1,03 | 36,00K |
| 2026-06-11 | $1,03 | -4,63 % | $1,08 | $1,18 | $1,03 | 49,30K |
| 2026-06-10 | $1,08 | +1,89 % | $1,05 | $1,11 | $1,05 | 13,70K |
| 2026-06-09 | $1,06 | -2,75 % | $1,11 | $1,11 | $1,05 | 25,90K |
| 2026-06-08 | $1,09 | +2,83 % | $1,11 | $1,14 | $1,06 | 52,70K |
| 2026-06-05 | $1,06 | -6,19 % | $1,12 | $1,16 | $1,04 | 87,50K |
| 2026-06-04 | $1,13 | -5,04 % | $1,18 | $1,19 | $1,10 | 66,50K |
| 2026-06-03 | $1,19 | -4,80 % | $1,23 | $1,25 | $1,18 | 17,20K |
| 2026-06-02 | $1,25 | -0,79 % | $1,24 | $1,30 | $1,16 | 82,60K |
| 2026-06-01 | $1,26 | +3,28 % | $1,27 | $1,29 | $1,21 | 102,20K |
| 2026-05-29 | $1,22 | +1,67 % | $1,18 | $1,28 | $1,15 | 145,50K |
| 2026-05-28 | $1,20 | +0,84 % | $1,17 | $1,21 | $1,10 | 102,80K |
| 2026-05-27 | $1,19 | +26,60 % | $0,96 | $1,22 | $0,94 | 234,40K |
| 2026-05-26 | $0,94 | 0,00 % | $0,96 | $1,00 | $0,93 | 27,40K |