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 | $0,28 | +0,91 % | $0,28 | $0,29 | $0,28 | 214,95K |
| 2026-09-30 | $0,28 | -2,48 % | $0,29 | $0,29 | $0,27 | 344,00K |
| 2026-09-29 | $0,28 | +4,44 % | $0,27 | $0,29 | $0,27 | 705,80K |
| 2026-09-28 | $0,27 | -0,74 % | $0,27 | $0,28 | $0,26 | 609,50K |
| 2026-09-25 | $0,27 | -4,90 % | $0,28 | $0,29 | $0,27 | 547,60K |
| 2026-09-24 | $0,29 | -6,23 % | $0,31 | $0,31 | $0,28 | 498,40K |
| 2026-09-23 | $0,31 | +5,17 % | $0,28 | $0,31 | $0,28 | 1,28M |
| 2026-09-22 | $0,29 | +4,69 % | $0,28 | $0,30 | $0,28 | 1,45M |
| 2026-09-21 | $0,28 | +0,73 % | $0,27 | $0,29 | $0,27 | 1,11M |
| 2026-09-18 | $0,28 | +2,23 % | $0,26 | $0,30 | $0,25 | 1,91M |
| 2026-09-17 | $0,27 | +3,07 % | $0,25 | $0,29 | $0,25 | 1,09M |
| 2026-09-16 | $0,26 | -0,76 % | $0,26 | $0,27 | $0,25 | 419,30K |
| 2026-09-15 | $0,26 | -2,59 % | $0,26 | $0,27 | $0,25 | 315,60K |
| 2026-09-14 | $0,27 | 0,00 % | $0,27 | $0,28 | $0,26 | 495,50K |
| 2026-09-11 | $0,27 | +5,06 % | $0,26 | $0,28 | $0,25 | 565,30K |
| 2026-09-10 | $0,26 | +0,78 % | $0,26 | $0,27 | $0,25 | 439,70K |
| 2026-09-09 | $0,25 | -6,93 % | $0,28 | $0,28 | $0,24 | 1,05M |
| 2026-09-08 | $0,27 | +1,48 % | $0,27 | $0,29 | $0,27 | 575,00K |
| 2026-09-04 | $0,27 | -10,00 % | $0,31 | $0,31 | $0,27 | 1,39M |
| 2026-09-03 | $0,30 | -5,66 % | $0,32 | $0,34 | $0,30 | 1,01M |
| 2026-09-02 | $0,32 | -5,36 % | $0,33 | $0,34 | $0,31 | 1,62M |
| 2026-09-01 | $0,34 | -12,04 % | $0,35 | $0,37 | $0,32 | 1,79M |
| 2026-08-31 | $0,38 | -4,50 % | $0,34 | $0,40 | $0,31 | 9,53M |
| 2026-08-28 | $0,40 | +56,86 % | $0,24 | $0,52 | $0,23 | 303,35M |
| 2026-08-27 | $0,25 | 0,00 % | $0,26 | $0,26 | $0,25 | 1,54M |
| 2026-08-26 | $0,25 | -1,92 % | $0,25 | $0,27 | $0,25 | 307,60K |
| 2026-08-25 | $0,26 | 0,00 % | $0,26 | $0,26 | $0,25 | 455,10K |
| 2026-08-24 | $0,26 | -2,26 % | $0,27 | $0,27 | $0,26 | 434,70K |
| 2026-08-21 | $0,27 | +1,53 % | $0,26 | $0,28 | $0,25 | 388,20K |
| 2026-08-20 | $0,26 | +0,38 % | $0,27 | $0,27 | $0,25 | 523,00K |
| 2026-08-19 | $0,26 | -4,04 % | $0,27 | $0,27 | $0,26 | 564,10K |
| 2026-08-18 | $0,27 | -3,20 % | $0,28 | $0,28 | $0,27 | 257,40K |
| 2026-08-17 | $0,28 | -4,75 % | $0,31 | $0,31 | $0,27 | 412,00K |
| 2026-08-14 | $0,29 | +1,03 % | $0,29 | $0,31 | $0,29 | 403,20K |
| 2026-08-13 | $0,29 | -2,01 % | $0,29 | $0,30 | $0,29 | 616,30K |
| 2026-08-12 | $0,30 | -6,58 % | $0,31 | $0,31 | $0,29 | 934,60K |
| 2026-08-11 | $0,32 | -3,63 % | $0,34 | $0,34 | $0,31 | 725,70K |
| 2026-08-10 | $0,33 | -1,49 % | $0,33 | $0,34 | $0,33 | 387,00K |
| 2026-08-07 | $0,34 | -2,89 % | $0,36 | $0,36 | $0,32 | 959,30K |
| 2026-08-06 | $0,35 | -1,14 % | $0,34 | $0,36 | $0,34 | 708,60K |
| 2026-08-05 | $0,35 | -6,42 % | $0,37 | $0,37 | $0,34 | 882,30K |
| 2026-08-04 | $0,37 | +0,54 % | $0,36 | $0,39 | $0,36 | 861,40K |
| 2026-08-03 | $0,37 | -4,62 % | $0,38 | $0,38 | $0,36 | 940,40K |
| 2026-07-31 | $0,39 | -8,24 % | $0,40 | $0,41 | $0,38 | 1,39M |
| 2026-07-30 | $0,43 | -4,92 % | $0,44 | $0,45 | $0,41 | 1,53M |
| 2026-07-29 | $0,45 | -4,89 % | $0,40 | $0,49 | $0,40 | 3,97M |
| 2026-07-28 | $0,47 | +19,59 % | $0,49 | $0,53 | $0,41 | 109,47M |
| 2026-07-27 | $0,39 | -1,26 % | $0,39 | $0,41 | $0,37 | 938,00K |
| 2026-07-24 | $0,40 | -15,14 % | $0,44 | $0,46 | $0,37 | 1,79M |
| 2026-07-23 | $0,47 | -6,20 % | $0,46 | $0,49 | $0,40 | 4,47M |
| 2026-07-22 | $0,50 | +27,88 % | $0,62 | $0,62 | $0,45 | 110,44M |
| 2026-07-21 | $0,39 | -13,11 % | $0,40 | $0,42 | $0,36 | 54,89M |
| 2026-07-20 | $0,45 | +7,14 % | $0,41 | $0,48 | $0,41 | 297,00K |
| 2026-07-17 | $0,42 | -9,48 % | $0,47 | $0,47 | $0,42 | 146,50K |
| 2026-07-16 | $0,46 | +4,27 % | $0,46 | $0,48 | $0,44 | 198,40K |
| 2026-07-15 | $0,44 | -3,26 % | $0,47 | $0,50 | $0,44 | 183,50K |
| 2026-07-14 | $0,46 | -3,16 % | $0,47 | $0,48 | $0,46 | 145,00K |
| 2026-07-13 | $0,47 | -12,04 % | $0,55 | $0,55 | $0,47 | 393,00K |
| 2026-07-10 | $0,54 | -0,18 % | $0,55 | $0,55 | $0,52 | 192,50K |
| 2026-07-09 | $0,54 | +1,31 % | $0,55 | $0,60 | $0,52 | 467,30K |
| 2026-07-08 | $0,53 | -9,49 % | $0,58 | $0,58 | $0,53 | 216,70K |
| 2026-07-07 | $0,59 | -1,99 % | $0,62 | $0,64 | $0,50 | 1,49M |
| 2026-07-06 | $0,60 | -7,67 % | $0,67 | $0,68 | $0,60 | 386,80K |
| 2026-07-02 | $0,65 | -8,17 % | $0,70 | $0,74 | $0,65 | 218,90K |
| 2026-07-01 | $0,71 | -0,56 % | $0,71 | $0,75 | $0,63 | 533,60K |
| 2026-06-30 | $0,71 | +9,17 % | $0,68 | $0,84 | $0,67 | 2,84M |
| 2026-06-29 | $0,65 | -2,24 % | $0,69 | $0,71 | $0,63 | 389,00K |
| 2026-06-26 | $0,67 | -3,04 % | $0,68 | $0,75 | $0,66 | 286,10K |
| 2026-06-25 | $0,69 | -3,23 % | $0,74 | $0,75 | $0,69 | 332,70K |
| 2026-06-24 | $0,71 | -9,75 % | $0,78 | $0,80 | $0,70 | 465,00K |
| 2026-06-23 | $0,79 | -4,93 % | $0,79 | $0,84 | $0,75 | 577,60K |
| 2026-06-22 | $0,83 | -7,56 % | $0,88 | $0,89 | $0,80 | 504,20K |
| 2026-06-18 | $0,90 | -10,10 % | $0,99 | $1,00 | $0,89 | 706,50K |
| 2026-06-17 | $1,00 | -7,41 % | $1,10 | $1,11 | $0,95 | 964,30K |
| 2026-06-16 | $1,08 | -11,48 % | $1,23 | $1,25 | $1,08 | 1,80M |
| 2026-06-15 | $1,22 | -7,58 % | $1,42 | $1,73 | $1,20 | 4,93M |
| 2026-06-12 | $1,32 | -12,00 % | $1,49 | $1,58 | $1,27 | 1,73M |
| 2026-06-11 | $1,50 | +9,49 % | $1,33 | $2,18 | $1,26 | 12,66M |
| 2026-06-10 | $1,37 | -26,34 % | $1,36 | $1,59 | $1,20 | 7,14M |
| 2026-06-09 | $1,86 | +126,83 % | $3,57 | $4,05 | $1,67 | 167,87M |
| 2026-06-08 | $0,82 | -1,32 % | $0,83 | $0,85 | $0,81 | 59,85M |
| 2026-06-05 | $0,83 | -12,06 % | $0,94 | $0,94 | $0,80 | 79,80K |
| 2026-06-04 | $0,94 | +0,32 % | $0,96 | $0,96 | $0,92 | 28,30K |
| 2026-06-03 | $0,94 | -8,54 % | $1,00 | $1,03 | $0,94 | 91,50K |
| 2026-06-02 | $1,03 | +1,98 % | $1,02 | $1,06 | $0,96 | 86,70K |
| 2026-06-01 | $1,01 | -3,81 % | $1,04 | $1,06 | $1,00 | 111,80K |
| 2026-05-29 | $1,05 | -4,55 % | $1,07 | $1,09 | $1,00 | 86,70K |
| 2026-05-28 | $1,10 | -5,98 % | $1,14 | $1,15 | $1,05 | 70,40K |
| 2026-05-27 | $1,17 | +5,41 % | $1,12 | $1,20 | $1,10 | 113,40K |
| 2026-05-26 | $1,11 | -0,89 % | $1,09 | $1,17 | $1,09 | 57,20K |