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 | $4,84 | -4,16 % | $5,05 | $6,60 | $4,43 | 175,50K |
| 2026-09-30 | $5,05 | +10,99 % | $4,62 | $5,35 | $4,54 | 23,20K |
| 2026-09-29 | $4,55 | +610,94 % | $5,14 | $5,14 | $4,50 | 24,90K |
| 2026-09-25 | $0,64 | -1,54 % | $0,64 | $0,65 | $0,58 | 229,90K |
| 2026-09-24 | $0,65 | -4,13 % | $0,68 | $0,78 | $0,60 | 792,00K |
| 2026-09-23 | $0,68 | +6,77 % | $0,64 | $0,70 | $0,52 | 706,80K |
| 2026-09-22 | $0,63 | -10,56 % | $0,66 | $0,71 | $0,55 | 260,40K |
| 2026-09-21 | $0,71 | +5,97 % | $0,69 | $0,71 | $0,64 | 161,60K |
| 2026-09-18 | $0,67 | -1,47 % | $0,65 | $0,75 | $0,65 | 107,80K |
| 2026-09-17 | $0,68 | -0,73 % | $0,67 | $0,69 | $0,65 | 192,30K |
| 2026-09-16 | $0,69 | -6,68 % | $0,72 | $0,83 | $0,64 | 362,00K |
| 2026-09-15 | $0,73 | -9,38 % | $0,81 | $0,87 | $0,73 | 247,20K |
| 2026-09-14 | $0,81 | -10,99 % | $0,90 | $0,93 | $0,81 | 242,10K |
| 2026-09-11 | $0,91 | -1,19 % | $0,96 | $0,96 | $0,90 | 96,70K |
| 2026-09-10 | $0,92 | +0,11 % | $0,95 | $0,99 | $0,92 | 45,50K |
| 2026-09-09 | $0,92 | -3,97 % | $0,93 | $0,95 | $0,92 | 27,60K |
| 2026-09-08 | $0,96 | +4,13 % | $1,00 | $1,01 | $0,90 | 67,40K |
| 2026-09-04 | $0,92 | 0,00 % | $0,94 | $0,94 | $0,90 | 63,50K |
| 2026-09-03 | $0,92 | 0,00 % | $0,94 | $0,94 | $0,88 | 41,80K |
| 2026-09-02 | $0,92 | -2,44 % | $0,96 | $0,98 | $0,88 | 66,00K |
| 2026-09-01 | $0,94 | -3,38 % | $0,96 | $1,03 | $0,92 | 199,10K |
| 2026-08-31 | $0,98 | +4,39 % | $0,93 | $1,03 | $0,90 | 149,00K |
| 2026-08-28 | $0,94 | -3,51 % | $0,99 | $0,99 | $0,92 | 38,60K |
| 2026-08-27 | $0,97 | +4,19 % | $0,92 | $0,99 | $0,92 | 47,60K |
| 2026-08-26 | $0,93 | -0,85 % | $0,98 | $0,98 | $0,89 | 197,20K |
| 2026-08-25 | $0,94 | -1,37 % | $0,98 | $1,03 | $0,91 | 45,60K |
| 2026-08-24 | $0,95 | -11,12 % | $1,08 | $1,09 | $0,95 | 145,00K |
| 2026-08-21 | $1,07 | +15,05 % | $0,91 | $1,09 | $0,91 | 516,60K |
| 2026-08-20 | $0,93 | -0,11 % | $0,85 | $0,99 | $0,68 | 516,30K |
| 2026-08-19 | $0,93 | +4,61 % | $0,97 | $1,00 | $0,90 | 447,20K |
| 2026-08-18 | $0,89 | -5,32 % | $0,92 | $0,94 | $0,88 | 49,30K |
| 2026-08-17 | $0,94 | +3,98 % | $0,90 | $1,04 | $0,90 | 342,90K |
| 2026-08-14 | $0,90 | +0,67 % | $0,90 | $0,94 | $0,90 | 62,30K |
| 2026-08-13 | $0,90 | -0,22 % | $0,88 | $0,94 | $0,87 | 32,80K |
| 2026-08-12 | $0,90 | -6,25 % | $0,94 | $0,95 | $0,89 | 21,40K |
| 2026-08-11 | $0,96 | +1,16 % | $0,95 | $0,99 | $0,93 | 86,80K |
| 2026-08-10 | $0,95 | +10,22 % | $0,89 | $0,96 | $0,86 | 99,30K |
| 2026-08-07 | $0,86 | -1,15 % | $0,86 | $0,89 | $0,86 | 77,40K |
| 2026-08-06 | $0,87 | -3,01 % | $0,88 | $0,89 | $0,84 | 46,90K |
| 2026-08-05 | $0,90 | 0,00 % | $0,88 | $0,90 | $0,88 | 44,90K |
| 2026-08-04 | $0,90 | -0,22 % | $0,88 | $0,94 | $0,85 | 54,10K |
| 2026-08-03 | $0,90 | +4,05 % | $0,92 | $0,95 | $0,87 | 32,90K |
| 2026-07-31 | $0,87 | +1,05 % | $0,89 | $0,99 | $0,86 | 87,60K |
| 2026-07-30 | $0,86 | -4,89 % | $0,90 | $0,91 | $0,85 | 56,70K |
| 2026-07-29 | $0,90 | +0,56 % | $0,90 | $0,92 | $0,89 | 54,50K |
| 2026-07-28 | $0,89 | -4,18 % | $0,92 | $0,94 | $0,82 | 107,90K |
| 2026-07-27 | $0,93 | +6,62 % | $0,92 | $1,08 | $0,89 | 627,40K |
| 2026-07-24 | $0,88 | -9,22 % | $0,98 | $0,98 | $0,87 | 55,10K |
| 2026-07-23 | $0,96 | -1,43 % | $0,99 | $1,00 | $0,96 | 136,00K |
| 2026-07-22 | $0,98 | +14,10 % | $0,88 | $1,03 | $0,87 | 391,90K |
| 2026-07-21 | $0,86 | +7,25 % | $0,80 | $0,87 | $0,78 | 89,60K |
| 2026-07-20 | $0,80 | +1,91 % | $0,78 | $0,81 | $0,73 | 59,20K |
| 2026-07-17 | $0,79 | 0,00 % | $0,77 | $0,80 | $0,75 | 62,10K |
| 2026-07-16 | $0,79 | -0,13 % | $0,79 | $0,81 | $0,77 | 70,10K |
| 2026-07-15 | $0,79 | -2,84 % | $0,79 | $0,81 | $0,77 | 130,80K |
| 2026-07-14 | $0,81 | +7,87 % | $0,77 | $0,82 | $0,74 | 91,80K |
| 2026-07-13 | $0,75 | -2,60 % | $0,77 | $0,79 | $0,75 | 57,00K |
| 2026-07-10 | $0,77 | +2,67 % | $0,75 | $0,79 | $0,75 | 37,40K |
| 2026-07-09 | $0,75 | -2,22 % | $0,77 | $0,78 | $0,75 | 10,70K |
| 2026-07-08 | $0,77 | -0,39 % | $0,77 | $0,82 | $0,74 | 75,30K |
| 2026-07-07 | $0,77 | -6,67 % | $0,81 | $0,84 | $0,77 | 123,20K |
| 2026-07-06 | $0,82 | +0,12 % | $0,84 | $0,85 | $0,75 | 44,60K |
| 2026-07-02 | $0,82 | -1,90 % | $0,84 | $0,85 | $0,81 | 34,00K |
| 2026-07-01 | $0,84 | +9,09 % | $0,77 | $0,84 | $0,77 | 105,00K |
| 2026-06-30 | $0,77 | +1,18 % | $0,78 | $0,81 | $0,76 | 38,30K |
| 2026-06-29 | $0,76 | +0,40 % | $0,81 | $0,84 | $0,73 | 100,00K |
| 2026-06-26 | $0,76 | -0,26 % | $0,74 | $0,79 | $0,74 | 83,40K |
| 2026-06-25 | $0,76 | -3,06 % | $0,81 | $0,82 | $0,73 | 74,50K |
| 2026-06-24 | $0,78 | +1,42 % | $0,77 | $0,85 | $0,77 | 178,40K |
| 2026-06-23 | $0,77 | -8,52 % | $0,85 | $0,87 | $0,75 | 163,80K |
| 2026-06-22 | $0,85 | +1,68 % | $0,84 | $0,91 | $0,78 | 289,60K |
| 2026-06-18 | $0,83 | -5,46 % | $0,83 | $0,93 | $0,81 | 372,80K |
| 2026-06-17 | $0,88 | +12,40 % | $0,79 | $0,93 | $0,79 | 479,20K |
| 2026-06-16 | $0,78 | +0,13 % | $0,79 | $0,83 | $0,77 | 245,20K |
| 2026-06-15 | $0,78 | -3,58 % | $0,81 | $0,85 | $0,78 | 39,10K |
| 2026-06-12 | $0,81 | -5,04 % | $0,81 | $0,85 | $0,78 | 55,80K |
| 2026-06-11 | $0,85 | +9,36 % | $0,78 | $0,88 | $0,75 | 179,50K |
| 2026-06-10 | $0,78 | +0,65 % | $0,76 | $0,79 | $0,74 | 62,40K |
| 2026-06-09 | $0,77 | -0,39 % | $0,75 | $0,81 | $0,72 | 119,90K |
| 2026-06-08 | $0,78 | -0,89 % | $0,77 | $0,82 | $0,71 | 228,60K |
| 2026-06-05 | $0,79 | -4,15 % | $0,80 | $0,80 | $0,74 | 130,50K |
| 2026-06-04 | $0,82 | -0,61 % | $0,75 | $0,82 | $0,75 | 66,50K |
| 2026-06-03 | $0,82 | +14,92 % | $0,74 | $0,85 | $0,72 | 217,20K |
| 2026-06-02 | $0,72 | -8,66 % | $0,75 | $0,77 | $0,71 | 138,00K |
| 2026-06-01 | $0,79 | -5,65 % | $0,82 | $0,83 | $0,76 | 62,50K |
| 2026-05-29 | $0,83 | +5,32 % | $0,78 | $0,89 | $0,77 | 78,70K |
| 2026-05-28 | $0,79 | +1,54 % | $0,78 | $0,80 | $0,73 | 86,70K |
| 2026-05-27 | $0,78 | +0,65 % | $0,77 | $0,79 | $0,70 | 194,80K |
| 2026-05-26 | $0,77 | -4,57 % | $0,78 | $0,81 | $0,75 | 175,00K |
| 2026-05-22 | $0,81 | -3,57 % | $0,84 | $0,94 | $0,75 | 654,20K |