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 | $0,46 | -1,02 % | $0,50 | $0,50 | $0,45 | 18,53K |
| 2026-09-30 | $0,46 | +2,89 % | $0,47 | $0,50 | $0,45 | 42,10K |
| 2026-09-29 | $0,45 | -6,25 % | $0,50 | $0,50 | $0,44 | 101,40K |
| 2026-09-28 | $0,48 | -6,80 % | $0,51 | $0,52 | $0,48 | 50,50K |
| 2026-09-25 | $0,51 | -0,96 % | $0,52 | $0,57 | $0,51 | 201,90K |
| 2026-09-24 | $0,52 | +1,36 % | $0,51 | $0,55 | $0,51 | 24,50K |
| 2026-09-23 | $0,51 | -0,97 % | $0,52 | $0,53 | $0,51 | 16,50K |
| 2026-09-22 | $0,52 | -1,33 % | $0,54 | $0,54 | $0,51 | 32,50K |
| 2026-09-21 | $0,52 | +1,74 % | $0,53 | $0,58 | $0,51 | 125,30K |
| 2026-09-18 | $0,52 | +1,18 % | $0,51 | $0,56 | $0,51 | 25,00K |
| 2026-09-17 | $0,51 | -5,90 % | $0,59 | $0,59 | $0,51 | 67,20K |
| 2026-09-16 | $0,54 | -2,87 % | $0,53 | $0,56 | $0,52 | 60,00K |
| 2026-09-15 | $0,56 | -5,26 % | $0,60 | $0,61 | $0,56 | 30,40K |
| 2026-09-14 | $0,59 | -3,44 % | $0,58 | $0,62 | $0,58 | 24,50K |
| 2026-09-11 | $0,61 | +2,18 % | $0,61 | $0,63 | $0,58 | 32,60K |
| 2026-09-10 | $0,60 | -3,24 % | $0,62 | $0,62 | $0,58 | 38,40K |
| 2026-09-09 | $0,62 | -3,44 % | $0,62 | $0,63 | $0,58 | 135,00K |
| 2026-09-08 | $0,64 | +2,73 % | $0,63 | $0,64 | $0,63 | 29,60K |
| 2026-09-04 | $0,62 | -9,86 % | $0,68 | $0,68 | $0,61 | 105,10K |
| 2026-09-03 | $0,69 | +9,00 % | $0,63 | $0,70 | $0,63 | 112,00K |
| 2026-09-02 | $0,63 | -2,47 % | $0,64 | $0,69 | $0,63 | 15,30K |
| 2026-09-01 | $0,65 | -1,37 % | $0,68 | $0,68 | $0,64 | 49,70K |
| 2026-08-31 | $0,66 | -0,90 % | $0,62 | $0,67 | $0,62 | 107,40K |
| 2026-08-28 | $0,66 | -2,35 % | $0,67 | $0,69 | $0,65 | 62,40K |
| 2026-08-27 | $0,68 | -3,00 % | $0,69 | $0,76 | $0,67 | 221,60K |
| 2026-08-26 | $0,70 | +6,53 % | $0,70 | $0,74 | $0,67 | 262,20K |
| 2026-08-25 | $0,66 | +1,23 % | $0,66 | $0,70 | $0,65 | 139,20K |
| 2026-08-24 | $0,65 | -0,31 % | $0,65 | $0,68 | $0,65 | 42,50K |
| 2026-08-21 | $0,65 | +0,31 % | $0,68 | $0,69 | $0,65 | 67,80K |
| 2026-08-20 | $0,65 | -0,31 % | $0,67 | $0,67 | $0,65 | 58,30K |
| 2026-08-19 | $0,65 | -2,10 % | $0,67 | $0,68 | $0,64 | 105,50K |
| 2026-08-18 | $0,67 | +0,15 % | $0,71 | $0,71 | $0,65 | 191,80K |
| 2026-08-17 | $0,67 | -10,50 % | $0,71 | $0,76 | $0,63 | 152,60K |
| 2026-08-14 | $0,74 | -5,71 % | $0,77 | $0,77 | $0,73 | 49,50K |
| 2026-08-13 | $0,79 | -1,01 % | $0,77 | $0,79 | $0,71 | 111,70K |
| 2026-08-12 | $0,80 | +4,74 % | $0,77 | $0,82 | $0,74 | 235,10K |
| 2026-08-11 | $0,76 | -0,91 % | $0,77 | $0,77 | $0,71 | 138,00K |
| 2026-08-10 | $0,77 | +8,95 % | $0,70 | $0,83 | $0,68 | 354,60K |
| 2026-08-07 | $0,70 | +1,15 % | $0,66 | $0,75 | $0,66 | 5,22M |
| 2026-08-06 | $0,70 | +7,57 % | $0,65 | $0,78 | $0,62 | 434,40K |
| 2026-08-05 | $0,65 | -0,61 % | $0,65 | $0,66 | $0,63 | 96,50K |
| 2026-08-04 | $0,65 | -5,10 % | $0,67 | $0,68 | $0,64 | 93,00K |
| 2026-08-03 | $0,69 | +2,54 % | $0,66 | $0,69 | $0,65 | 92,90K |
| 2026-07-31 | $0,67 | -3,18 % | $0,71 | $0,71 | $0,65 | 133,90K |
| 2026-07-30 | $0,69 | +3,13 % | $0,70 | $0,70 | $0,65 | 100,30K |
| 2026-07-29 | $0,67 | -10,67 % | $0,74 | $0,75 | $0,63 | 195,30K |
| 2026-07-28 | $0,75 | +1,08 % | $0,72 | $0,76 | $0,71 | 258,30K |
| 2026-07-27 | $0,74 | -5,84 % | $0,81 | $0,81 | $0,72 | 64,10K |
| 2026-07-24 | $0,79 | +1,03 % | $0,82 | $0,82 | $0,75 | 147,80K |
| 2026-07-23 | $0,78 | -2,62 % | $0,77 | $0,79 | $0,75 | 116,50K |
| 2026-07-22 | $0,80 | -5,76 % | $0,85 | $0,85 | $0,77 | 293,20K |
| 2026-07-21 | $0,85 | +9,68 % | $0,87 | $1,10 | $0,76 | 10,35M |
| 2026-07-20 | $0,77 | +13,14 % | $0,68 | $0,78 | $0,68 | 170,30K |
| 2026-07-17 | $0,69 | -9,99 % | $0,76 | $0,76 | $0,63 | 166,20K |
| 2026-07-16 | $0,76 | -10,05 % | $0,82 | $0,83 | $0,75 | 141,90K |
| 2026-07-15 | $0,85 | -5,05 % | $0,89 | $0,89 | $0,83 | 73,80K |
| 2026-07-14 | $0,89 | +1,25 % | $0,81 | $0,90 | $0,81 | 137,10K |
| 2026-07-13 | $0,88 | -2,11 % | $0,89 | $0,92 | $0,83 | 136,10K |
| 2026-07-10 | $0,90 | -4,36 % | $0,94 | $0,95 | $0,84 | 570,40K |
| 2026-07-09 | $0,94 | -6,00 % | $0,98 | $1,00 | $0,90 | 255,90K |
| 2026-07-08 | $1,00 | +4,60 % | $0,94 | $1,03 | $0,92 | 217,20K |
| 2026-07-07 | $0,96 | -14,64 % | $0,99 | $1,10 | $0,90 | 457,50K |
| 2026-07-06 | $1,12 | +23,08 % | $0,85 | $1,30 | $0,84 | 4,14M |
| 2026-07-02 | $0,91 | +28,53 % | $0,85 | $1,23 | $0,75 | 25,80M |
| 2026-07-01 | $0,71 | -6,84 % | $0,72 | $0,87 | $0,67 | 4,02M |
| 2026-06-30 | $0,76 | -4,88 % | $0,77 | $0,79 | $0,71 | 133,80K |
| 2026-06-29 | $0,80 | +2,57 % | $0,77 | $0,80 | $0,75 | 94,10K |
| 2026-06-26 | $0,78 | -9,94 % | $0,83 | $0,83 | $0,75 | 154,40K |
| 2026-06-25 | $0,87 | -0,46 % | $0,90 | $0,91 | $0,81 | 185,60K |
| 2026-06-24 | $0,87 | +7,28 % | $0,80 | $0,94 | $0,79 | 493,10K |
| 2026-06-23 | $0,81 | +1,25 % | $0,79 | $0,94 | $0,75 | 4,62M |
| 2026-06-22 | $0,80 | -15,07 % | $0,90 | $0,90 | $0,77 | 530,30K |
| 2026-06-18 | $0,94 | -25,24 % | $1,15 | $1,26 | $0,86 | 1,08M |
| 2026-06-17 | $1,26 | -14,86 % | $1,25 | $1,37 | $1,09 | 2,90M |
| 2026-06-16 | $1,48 | +89,99 % | $0,91 | $2,09 | $0,83 | 122,57M |
| 2026-06-15 | $0,78 | -9,42 % | $0,78 | $0,82 | $0,74 | 544,10K |
| 2026-06-12 | $0,86 | -8,70 % | $0,85 | $0,94 | $0,80 | 636,40K |
| 2026-06-11 | $0,94 | +5,84 % | $0,82 | $1,04 | $0,78 | 1,50M |
| 2026-06-10 | $0,89 | -50,00 % | $1,13 | $1,30 | $0,75 | 5,85M |
| 2026-06-09 | $1,78 | +271,61 % | $4,72 | $5,64 | $1,50 | 119,34M |
| 2026-06-08 | $0,48 | +3,01 % | $0,43 | $0,78 | $0,37 | 32,19M |
| 2026-06-05 | $0,47 | -5,10 % | $0,49 | $0,49 | $0,43 | 45,20K |
| 2026-06-04 | $0,49 | +4,03 % | $0,45 | $0,49 | $0,43 | 54,80K |
| 2026-06-03 | $0,47 | -12,45 % | $0,54 | $0,54 | $0,41 | 85,90K |
| 2026-06-02 | $0,54 | 0,00 % | $0,54 | $0,56 | $0,51 | 131,50K |
| 2026-06-01 | $0,54 | +0,37 % | $0,55 | $0,80 | $0,49 | 1,49M |
| 2026-05-29 | $0,54 | -0,74 % | $0,54 | $0,54 | $0,51 | 27,90K |
| 2026-05-28 | $0,54 | +4,45 % | $0,53 | $0,55 | $0,48 | 65,10K |
| 2026-05-27 | $0,52 | -2,45 % | $0,51 | $0,54 | $0,49 | 46,20K |
| 2026-05-26 | $0,53 | -4,68 % | $0,54 | $0,55 | $0,51 | 62,10K |