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 | $0,64 | +23,85 % | $0,62 | $0,83 | $0,60 | 85,85M |
| 2026-09-30 | $0,52 | +12,31 % | $0,52 | $0,68 | $0,49 | 65,40M |
| 2026-09-29 | $0,46 | +6,68 % | $0,42 | $0,47 | $0,41 | 1,79M |
| 2026-09-28 | $0,43 | -12,85 % | $0,47 | $0,48 | $0,43 | 613,10K |
| 2026-09-25 | $0,50 | -7,95 % | $0,53 | $0,56 | $0,49 | 830,20K |
| 2026-09-24 | $0,54 | -1,46 % | $0,52 | $0,58 | $0,52 | 910,80K |
| 2026-09-23 | $0,55 | -3,00 % | $0,57 | $0,60 | $0,51 | 1,74M |
| 2026-09-22 | $0,57 | -28,81 % | $0,62 | $0,63 | $0,51 | 7,94M |
| 2026-09-21 | $0,80 | +117,81 % | $0,64 | $0,98 | $0,57 | 423,17M |
| 2026-09-18 | $0,37 | -3,44 % | $0,38 | $0,44 | $0,35 | 48,29M |
| 2026-09-17 | $0,38 | +7,39 % | $0,35 | $0,39 | $0,35 | 316,50K |
| 2026-09-16 | $0,35 | -1,95 % | $0,35 | $0,35 | $0,34 | 80,90K |
| 2026-09-15 | $0,36 | -5,53 % | $0,38 | $0,38 | $0,35 | 76,20K |
| 2026-09-14 | $0,38 | +4,40 % | $0,37 | $0,38 | $0,35 | 131,00K |
| 2026-09-11 | $0,36 | -0,82 % | $0,38 | $0,38 | $0,35 | 70,00K |
| 2026-09-10 | $0,37 | -5,90 % | $0,38 | $0,39 | $0,35 | 129,50K |
| 2026-09-09 | $0,39 | -2,50 % | $0,41 | $0,41 | $0,38 | 80,40K |
| 2026-09-08 | $0,40 | -4,76 % | $0,42 | $0,42 | $0,40 | 79,50K |
| 2026-09-04 | $0,42 | -2,33 % | $0,42 | $0,44 | $0,42 | 66,70K |
| 2026-09-03 | $0,43 | +1,65 % | $0,43 | $0,44 | $0,41 | 118,40K |
| 2026-09-02 | $0,42 | +5,22 % | $0,40 | $0,43 | $0,40 | 177,80K |
| 2026-09-01 | $0,40 | -2,90 % | $0,41 | $0,41 | $0,40 | 113,10K |
| 2026-08-31 | $0,41 | -5,69 % | $0,41 | $0,43 | $0,40 | 153,30K |
| 2026-08-28 | $0,44 | -6,79 % | $0,47 | $0,47 | $0,42 | 663,80K |
| 2026-08-27 | $0,47 | -3,68 % | $0,47 | $0,49 | $0,46 | 290,50K |
| 2026-08-26 | $0,49 | -6,14 % | $0,49 | $0,51 | $0,48 | 464,70K |
| 2026-08-25 | $0,52 | -7,95 % | $0,54 | $0,55 | $0,51 | 794,20K |
| 2026-08-24 | $0,57 | -5,82 % | $0,57 | $0,60 | $0,55 | 1,40M |
| 2026-08-21 | $0,60 | -1,64 % | $0,57 | $0,63 | $0,57 | 1,90M |
| 2026-08-20 | $0,61 | +1,66 % | $0,57 | $0,64 | $0,55 | 25,03M |
| 2026-08-19 | $0,60 | +0,17 % | $0,58 | $0,64 | $0,57 | 14,06M |
| 2026-08-18 | $0,60 | +0,17 % | $0,58 | $0,61 | $0,56 | 228,60K |
| 2026-08-17 | $0,60 | -1,80 % | $0,55 | $0,61 | $0,54 | 327,70K |
| 2026-08-14 | $0,61 | -4,09 % | $0,60 | $0,62 | $0,56 | 627,60K |
| 2026-08-13 | $0,64 | -13,23 % | $0,67 | $0,71 | $0,56 | 24,55M |
| 2026-08-12 | $0,73 | -5,17 % | $0,77 | $0,80 | $0,72 | 16,60K |
| 2026-08-11 | $0,77 | -3,01 % | $0,77 | $0,79 | $0,76 | 15,60K |
| 2026-08-10 | $0,80 | -0,38 % | $0,81 | $0,82 | $0,78 | 3,50K |
| 2026-08-07 | $0,80 | +4,58 % | $0,77 | $0,85 | $0,76 | 18,40K |
| 2026-08-06 | $0,76 | -0,26 % | $0,77 | $0,78 | $0,75 | 13,80K |
| 2026-08-05 | $0,77 | +3,09 % | $0,74 | $0,77 | $0,74 | 14,90K |
| 2026-08-04 | $0,74 | +1,09 % | $0,75 | $0,76 | $0,72 | 5,00K |
| 2026-08-03 | $0,74 | +7,13 % | $0,69 | $0,77 | $0,69 | 11,70K |
| 2026-07-31 | $0,69 | -0,29 % | $0,69 | $0,73 | $0,65 | 19,00K |
| 2026-07-30 | $0,69 | -1,57 % | $0,68 | $0,70 | $0,64 | 20,30K |
| 2026-07-29 | $0,70 | -0,71 % | $0,70 | $0,74 | $0,68 | 32,90K |
| 2026-07-28 | $0,70 | -11,10 % | $0,82 | $0,85 | $0,68 | 61,40K |
| 2026-07-27 | $0,79 | -11,20 % | $0,95 | $0,95 | $0,79 | 18,10K |
| 2026-07-24 | $0,89 | -0,56 % | $0,90 | $1,02 | $0,86 | 23,30K |
| 2026-07-23 | $0,90 | -1,97 % | $0,92 | $0,98 | $0,88 | 18,30K |
| 2026-07-22 | $0,92 | -12,76 % | $1,04 | $1,04 | $0,92 | 9,80K |
| 2026-07-21 | $1,05 | +2,44 % | $1,05 | $1,11 | $0,99 | 61,80K |
| 2026-07-20 | $1,02 | +11,90 % | $0,92 | $1,03 | $0,88 | 44,40K |
| 2026-07-17 | $0,92 | +0,66 % | $0,92 | $0,93 | $0,88 | 38,10K |
| 2026-07-16 | $0,91 | +15,48 % | $0,79 | $0,91 | $0,79 | 58,40K |
| 2026-07-15 | $0,79 | -1,50 % | $0,82 | $0,82 | $0,76 | 67,10K |
| 2026-07-14 | $0,80 | +5,82 % | $0,80 | $1,00 | $0,79 | 536,30K |
| 2026-07-13 | $0,76 | -0,79 % | $0,79 | $0,79 | $0,76 | 13,50K |
| 2026-07-10 | $0,76 | -5,11 % | $0,79 | $0,80 | $0,76 | 15,00K |
| 2026-07-09 | $0,80 | 0,00 % | $0,80 | $0,80 | $0,77 | 13,60K |
| 2026-07-08 | $0,80 | +6,08 % | $0,75 | $0,82 | $0,75 | 44,80K |
| 2026-07-07 | $0,76 | +0,66 % | $0,76 | $0,78 | $0,75 | 15,40K |
| 2026-07-06 | $0,75 | +1,62 % | $0,75 | $0,76 | $0,75 | 20,90K |
| 2026-07-02 | $0,74 | -1,73 % | $0,75 | $0,76 | $0,73 | 17,20K |
| 2026-07-01 | $0,75 | +1,62 % | $0,74 | $0,77 | $0,74 | 13,40K |
| 2026-06-30 | $0,74 | -1,98 % | $0,74 | $0,76 | $0,73 | 14,10K |
| 2026-06-29 | $0,76 | -2,45 % | $0,74 | $0,77 | $0,74 | 13,90K |
| 2026-06-26 | $0,77 | +0,26 % | $0,74 | $0,77 | $0,74 | 32,40K |
| 2026-06-25 | $0,77 | -3,13 % | $0,78 | $0,78 | $0,76 | 34,30K |
| 2026-06-24 | $0,80 | +0,13 % | $0,75 | $0,80 | $0,73 | 38,60K |
| 2026-06-23 | $0,80 | +1,27 % | $0,77 | $0,80 | $0,75 | 32,70K |
| 2026-06-22 | $0,79 | +4,65 % | $0,73 | $0,81 | $0,73 | 53,80K |
| 2026-06-18 | $0,75 | -8,29 % | $0,75 | $0,80 | $0,73 | 108,90K |
| 2026-06-17 | $0,82 | +18,67 % | $0,68 | $0,85 | $0,68 | 447,40K |
| 2026-06-16 | $0,69 | -18,80 % | $0,73 | $0,84 | $0,68 | 8,60M |
| 2026-06-15 | $0,85 | -5,23 % | $0,89 | $0,94 | $0,85 | 40,10K |
| 2026-06-12 | $0,90 | -8,83 % | $1,00 | $1,00 | $0,88 | 73,50K |
| 2026-06-11 | $0,99 | -5,74 % | $1,04 | $1,08 | $0,92 | 87,50K |
| 2026-06-10 | $1,04 | +16,11 % | $0,92 | $1,24 | $0,90 | 465,90K |
| 2026-06-09 | $0,90 | -2,17 % | $0,92 | $0,97 | $0,90 | 30,80K |
| 2026-06-08 | $0,92 | -1,08 % | $0,90 | $0,96 | $0,86 | 82,40K |
| 2026-06-05 | $0,93 | -4,12 % | $0,99 | $0,99 | $0,93 | 34,20K |
| 2026-06-04 | $0,97 | +2,11 % | $0,93 | $0,99 | $0,93 | 35,20K |
| 2026-06-03 | $0,95 | +2,15 % | $0,97 | $0,99 | $0,95 | 32,90K |
| 2026-06-02 | $0,93 | -7,00 % | $0,99 | $1,03 | $0,93 | 42,50K |
| 2026-06-01 | $1,00 | +7,53 % | $0,95 | $1,04 | $0,95 | 41,80K |
| 2026-05-29 | $0,93 | -7,92 % | $1,01 | $1,04 | $0,93 | 53,60K |
| 2026-05-28 | $1,01 | -1,94 % | $1,01 | $1,06 | $1,00 | 24,00K |
| 2026-05-27 | $1,03 | -4,63 % | $1,11 | $1,11 | $1,03 | 58,30K |
| 2026-05-26 | $1,08 | -1,82 % | $1,11 | $1,11 | $1,06 | 26,50K |