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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,56 | +0,72 % | $0,56 | $0,63 | $0,55 | 221,80K |
| 2026-10-01 | $0,56 | -0,89 % | $0,58 | $0,60 | $0,55 | 102,10K |
| 2026-09-30 | $0,56 | -2,09 % | $0,60 | $0,64 | $0,55 | 118,10K |
| 2026-09-29 | $0,57 | -8,03 % | $0,62 | $0,62 | $0,55 | 286,60K |
| 2026-09-28 | $0,62 | -6,74 % | $0,65 | $0,65 | $0,61 | 112,10K |
| 2026-09-25 | $0,67 | -4,71 % | $0,68 | $0,71 | $0,64 | 241,50K |
| 2026-09-24 | $0,70 | +7,02 % | $0,65 | $0,72 | $0,65 | 390,80K |
| 2026-09-23 | $0,65 | +4,80 % | $0,63 | $0,65 | $0,60 | 122,70K |
| 2026-09-22 | $0,63 | +7,02 % | $0,58 | $0,65 | $0,56 | 210,10K |
| 2026-09-21 | $0,58 | -7,74 % | $0,63 | $0,63 | $0,57 | 180,20K |
| 2026-09-18 | $0,63 | +14,05 % | $0,57 | $0,67 | $0,57 | 901,30K |
| 2026-09-17 | $0,56 | +7,14 % | $0,52 | $0,56 | $0,51 | 238,60K |
| 2026-09-16 | $0,52 | +9,28 % | $0,46 | $0,54 | $0,46 | 632,90K |
| 2026-09-15 | $0,47 | +6,04 % | $0,45 | $0,56 | $0,45 | 1,66M |
| 2026-09-14 | $0,45 | -0,67 % | $0,44 | $0,47 | $0,44 | 43,40K |
| 2026-09-11 | $0,45 | +2,27 % | $0,46 | $0,47 | $0,42 | 314,60K |
| 2026-09-10 | $0,44 | -1,57 % | $0,45 | $0,47 | $0,44 | 188,00K |
| 2026-09-09 | $0,45 | -6,29 % | $0,46 | $0,47 | $0,44 | 139,40K |
| 2026-09-08 | $0,48 | -0,83 % | $0,47 | $0,48 | $0,46 | 128,20K |
| 2026-09-04 | $0,48 | +1,69 % | $0,47 | $0,49 | $0,47 | 84,30K |
| 2026-09-03 | $0,47 | +3,28 % | $0,45 | $0,53 | $0,44 | 272,50K |
| 2026-09-02 | $0,46 | -8,76 % | $0,48 | $0,49 | $0,44 | 241,30K |
| 2026-09-01 | $0,50 | -14,77 % | $0,59 | $0,59 | $0,48 | 628,20K |
| 2026-08-31 | $0,59 | -7,54 % | $0,56 | $0,62 | $0,56 | 650,70K |
| 2026-08-28 | $0,64 | -0,47 % | $0,58 | $0,76 | $0,58 | 9,44M |
| 2026-08-27 | $0,64 | +68,42 % | $0,38 | $0,90 | $0,38 | 144,69M |
| 2026-08-26 | $0,38 | 0,00 % | $0,38 | $0,40 | $0,37 | 164,60K |
| 2026-08-25 | $0,38 | +1,88 % | $0,38 | $0,38 | $0,37 | 156,20K |
| 2026-08-24 | $0,37 | +0,27 % | $0,38 | $0,38 | $0,37 | 206,50K |
| 2026-08-21 | $0,37 | -2,11 % | $0,39 | $0,39 | $0,37 | 209,30K |
| 2026-08-20 | $0,38 | -1,55 % | $0,37 | $0,38 | $0,37 | 158,20K |
| 2026-08-19 | $0,39 | +1,31 % | $0,40 | $0,40 | $0,36 | 536,20K |
| 2026-08-18 | $0,38 | -6,16 % | $0,39 | $0,39 | $0,38 | 570,80K |
| 2026-08-17 | $0,41 | -6,24 % | $0,40 | $0,44 | $0,39 | 1,05M |
| 2026-08-14 | $0,43 | -1,37 % | $0,43 | $0,48 | $0,42 | 1,24M |
| 2026-08-13 | $0,44 | -12,20 % | $0,46 | $0,47 | $0,42 | 5,08M |
| 2026-08-12 | $0,50 | +41,24 % | $0,64 | $0,72 | $0,44 | 239,55M |
| 2026-08-11 | $0,35 | +4,12 % | $0,34 | $0,36 | $0,34 | 259,70K |
| 2026-08-10 | $0,34 | -4,23 % | $0,36 | $0,37 | $0,34 | 130,90K |
| 2026-08-07 | $0,35 | -3,01 % | $0,34 | $0,38 | $0,34 | 235,90K |
| 2026-08-06 | $0,37 | +1,39 % | $0,35 | $0,37 | $0,34 | 85,10K |
| 2026-08-05 | $0,36 | +0,28 % | $0,35 | $0,38 | $0,34 | 286,30K |
| 2026-08-04 | $0,36 | -0,83 % | $0,36 | $0,37 | $0,35 | 44,30K |
| 2026-08-03 | $0,36 | +4,01 % | $0,35 | $0,36 | $0,34 | 63,00K |
| 2026-07-31 | $0,35 | -3,59 % | $0,36 | $0,37 | $0,34 | 100,70K |
| 2026-07-30 | $0,36 | +4,62 % | $0,35 | $0,37 | $0,34 | 111,20K |
| 2026-07-29 | $0,35 | -1,14 % | $0,34 | $0,36 | $0,34 | 63,40K |
| 2026-07-28 | $0,35 | -3,31 % | $0,35 | $0,35 | $0,34 | 49,70K |
| 2026-07-27 | $0,36 | -2,16 % | $0,38 | $0,38 | $0,35 | 142,70K |
| 2026-07-24 | $0,37 | +8,82 % | $0,34 | $0,38 | $0,34 | 625,20K |
| 2026-07-23 | $0,34 | 0,00 % | $0,33 | $0,34 | $0,32 | 240,10K |
| 2026-07-22 | $0,34 | -0,58 % | $0,36 | $0,39 | $0,34 | 3,56M |
| 2026-07-21 | $0,34 | +0,59 % | $0,33 | $0,38 | $0,32 | 667,60K |
| 2026-07-20 | $0,34 | 0,00 % | $0,34 | $0,35 | $0,34 | 87,30K |
| 2026-07-17 | $0,34 | -3,95 % | $0,35 | $0,35 | $0,34 | 121,10K |
| 2026-07-16 | $0,35 | -1,94 % | $0,36 | $0,36 | $0,35 | 60,80K |
| 2026-07-15 | $0,36 | -3,99 % | $0,37 | $0,38 | $0,35 | 88,70K |
| 2026-07-14 | $0,38 | +1,08 % | $0,37 | $0,38 | $0,36 | 204,30K |
| 2026-07-13 | $0,37 | -3,63 % | $0,37 | $0,38 | $0,37 | 147,10K |
| 2026-07-10 | $0,39 | +1,85 % | $0,38 | $0,39 | $0,36 | 471,80K |
| 2026-07-09 | $0,38 | -5,25 % | $0,38 | $0,39 | $0,37 | 170,50K |
| 2026-07-08 | $0,40 | +2,30 % | $0,37 | $0,40 | $0,37 | 178,70K |
| 2026-07-07 | $0,39 | -2,98 % | $0,39 | $0,41 | $0,38 | 444,80K |
| 2026-07-06 | $0,40 | +6,05 % | $0,39 | $0,42 | $0,38 | 1,98M |
| 2026-07-02 | $0,38 | -2,56 % | $0,38 | $0,39 | $0,37 | 12,28M |
| 2026-07-01 | $0,39 | +1,30 % | $0,38 | $0,40 | $0,38 | 180,40K |
| 2026-06-30 | $0,38 | -3,02 % | $0,38 | $0,39 | $0,38 | 130,30K |
| 2026-06-29 | $0,40 | -0,25 % | $0,40 | $0,40 | $0,38 | 98,60K |
| 2026-06-26 | $0,40 | +0,76 % | $0,39 | $0,41 | $0,38 | 273,10K |
| 2026-06-25 | $0,40 | -8,14 % | $0,40 | $0,40 | $0,38 | 223,80K |
| 2026-06-24 | $0,43 | +0,23 % | $0,42 | $0,43 | $0,38 | 383,90K |
| 2026-06-23 | $0,43 | -0,23 % | $0,43 | $0,43 | $0,40 | 478,80K |
| 2026-06-22 | $0,43 | -1,15 % | $0,43 | $0,47 | $0,43 | 384,40K |
| 2026-06-18 | $0,44 | -3,97 % | $0,43 | $0,44 | $0,41 | 789,80K |
| 2026-06-17 | $0,45 | -2,37 % | $0,45 | $0,46 | $0,42 | 677,70K |
| 2026-06-16 | $0,46 | -0,85 % | $0,44 | $0,52 | $0,44 | 1,55M |
| 2026-06-15 | $0,47 | +2,63 % | $0,42 | $0,51 | $0,42 | 1,79M |
| 2026-06-12 | $0,46 | -14,93 % | $0,44 | $0,47 | $0,41 | 2,18M |
| 2026-06-11 | $0,54 | -26,68 % | $0,57 | $0,62 | $0,50 | 6,68M |
| 2026-06-10 | $0,73 | +109,46 % | $0,92 | $1,10 | $0,52 | 254,08M |
| 2026-06-09 | $0,35 | +7,38 % | $0,27 | $0,37 | $0,27 | 35,44M |
| 2026-06-08 | $0,32 | -11,20 % | $0,35 | $0,80 | $0,28 | 17,61M |
| 2026-06-05 | $0,37 | -0,81 % | $0,37 | $0,40 | $0,35 | 393,30K |
| 2026-06-04 | $0,37 | -7,29 % | $0,38 | $0,39 | $0,36 | 147,40K |
| 2026-06-03 | $0,40 | +10,56 % | $0,37 | $0,43 | $0,35 | 661,80K |
| 2026-06-02 | $0,36 | -8,63 % | $0,37 | $0,38 | $0,36 | 118,70K |
| 2026-06-01 | $0,39 | +9,44 % | $0,36 | $0,40 | $0,36 | 243,90K |
| 2026-05-29 | $0,36 | 0,00 % | $0,36 | $0,38 | $0,35 | 190,10K |
| 2026-05-28 | $0,36 | -1,37 % | $0,38 | $0,38 | $0,34 | 129,10K |
| 2026-05-27 | $0,37 | -2,41 % | $0,37 | $0,37 | $0,36 | 163,30K |