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 | $1,86 | +6,90 % | $1,80 | $2,00 | $1,75 | 42,80K |
| 2026-09-30 | $1,74 | -15,12 % | $2,03 | $2,22 | $1,74 | 54,20K |
| 2026-09-29 | $2,05 | +0,49 % | $1,97 | $2,29 | $1,93 | 150,00K |
| 2026-09-28 | $2,04 | +10,27 % | $1,90 | $2,32 | $1,75 | 756,20K |
| 2026-09-25 | $1,85 | +35,04 % | $1,74 | $2,87 | $1,53 | 26,63M |
| 2026-09-24 | $1,37 | +4,58 % | $1,29 | $1,43 | $1,29 | 1,70K |
| 2026-09-23 | $1,31 | 0,00 % | $1,31 | $1,31 | $1,31 | 0 |
| 2026-09-22 | $1,31 | 0,00 % | $1,31 | $1,31 | $1,31 | 600 |
| 2026-09-21 | $1,31 | -5,76 % | $1,44 | $1,44 | $1,22 | 2,00K |
| 2026-09-18 | $1,39 | +10,32 % | $1,37 | $1,39 | $1,37 | 3,60K |
| 2026-09-17 | $1,26 | -3,08 % | $1,31 | $1,32 | $1,26 | 900 |
| 2026-09-16 | $1,30 | +4,84 % | $1,30 | $1,30 | $1,24 | 2,90K |
| 2026-09-15 | $1,24 | +0,81 % | $1,25 | $1,29 | $1,23 | 3,90K |
| 2026-09-14 | $1,23 | 0,00 % | $1,27 | $1,30 | $1,23 | 1,30K |
| 2026-09-11 | $1,23 | -5,38 % | $1,23 | $1,23 | $1,23 | 1,20K |
| 2026-09-10 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 0 |
| 2026-09-09 | $1,30 | +7,44 % | $1,22 | $1,30 | $1,22 | 7,90K |
| 2026-09-08 | $1,21 | -4,72 % | $1,26 | $1,26 | $1,21 | 1,70K |
| 2026-09-04 | $1,27 | -5,22 % | $1,25 | $1,27 | $1,23 | 500 |
| 2026-09-03 | $1,34 | +3,88 % | $1,29 | $1,35 | $1,29 | 2,30K |
| 2026-09-02 | $1,29 | +1,57 % | $1,27 | $1,29 | $1,25 | 5,90K |
| 2026-09-01 | $1,27 | -8,63 % | $1,38 | $1,38 | $1,26 | 7,50K |
| 2026-08-31 | $1,39 | 0,00 % | $1,41 | $1,41 | $1,38 | 3,30K |
| 2026-08-28 | $1,39 | -4,14 % | $1,49 | $1,54 | $1,39 | 14,70K |
| 2026-08-27 | $1,45 | +1,40 % | $1,34 | $1,45 | $1,30 | 4,60K |
| 2026-08-26 | $1,43 | +1,42 % | $1,38 | $1,43 | $1,36 | 18,30K |
| 2026-08-25 | $1,41 | -0,70 % | $1,36 | $1,42 | $1,36 | 13,50K |
| 2026-08-24 | $1,42 | +5,19 % | $1,39 | $1,42 | $1,31 | 4,90K |
| 2026-08-21 | $1,35 | -2,88 % | $1,34 | $1,44 | $1,29 | 21,70K |
| 2026-08-20 | $1,39 | -4,79 % | $1,38 | $1,39 | $1,25 | 15,00K |
| 2026-08-19 | $1,46 | +5,80 % | $1,16 | $1,47 | $1,05 | 160,80K |
| 2026-08-18 | $1,38 | +5,34 % | $1,38 | $1,38 | $1,37 | 1,53M |
| 2026-08-17 | $1,31 | +1,55 % | $1,35 | $1,35 | $1,28 | 5,00K |
| 2026-08-14 | $1,29 | 0,00 % | $1,30 | $1,35 | $1,29 | 3,50K |
| 2026-08-13 | $1,29 | -3,01 % | $1,36 | $1,40 | $1,24 | 23,40K |
| 2026-08-12 | $1,33 | +0,76 % | $1,44 | $1,46 | $1,33 | 3,40K |
| 2026-08-11 | $1,32 | 0,00 % | $1,41 | $1,41 | $1,32 | 3,50K |
| 2026-08-10 | $1,32 | -5,04 % | $1,45 | $1,45 | $1,26 | 33,90K |
| 2026-08-07 | $1,39 | +0,72 % | $1,45 | $1,47 | $1,34 | 15,60K |
| 2026-08-06 | $1,38 | -4,17 % | $1,44 | $1,44 | $1,31 | 11,50K |
| 2026-08-05 | $1,44 | -0,69 % | $1,42 | $1,58 | $1,37 | 84,70K |
| 2026-08-04 | $1,45 | -7,05 % | $1,55 | $1,66 | $1,44 | 46,80K |
| 2026-08-03 | $1,56 | -2,50 % | $1,56 | $1,61 | $1,30 | 86,40K |
| 2026-07-31 | $1,60 | -6,98 % | $1,70 | $1,77 | $1,31 | 81,20K |
| 2026-07-30 | $1,72 | +11,69 % | $1,60 | $1,86 | $1,51 | 115,00K |
| 2026-07-29 | $1,54 | +9,22 % | $1,24 | $1,54 | $1,18 | 221,00K |
| 2026-07-28 | $1,41 | +41,00 % | $1,00 | $1,48 | $0,96 | 3,25M |
| 2026-07-27 | $1,00 | +26,58 % | $0,80 | $1,15 | $0,73 | 933,10K |
| 2026-07-24 | $0,79 | -13,19 % | $1,01 | $1,70 | $0,64 | 5,69M |
| 2026-07-23 | $0,91 | -5,21 % | $0,95 | $0,97 | $0,91 | 8,80K |
| 2026-07-22 | $0,96 | -13,51 % | $1,10 | $1,10 | $0,90 | 7,30K |
| 2026-07-21 | $1,11 | +9,90 % | $1,02 | $1,16 | $0,91 | 77,50K |
| 2026-07-20 | $1,01 | +12,22 % | $0,91 | $1,06 | $0,91 | 6,70K |
| 2026-07-17 | $0,90 | +3,45 % | $0,97 | $0,99 | $0,82 | 5,10K |
| 2026-07-16 | $0,87 | -1,14 % | $0,81 | $0,87 | $0,81 | 1,80K |
| 2026-07-15 | $0,88 | -9,28 % | $0,87 | $0,88 | $0,87 | 1,50K |
| 2026-07-14 | $0,97 | 0,00 % | $0,97 | $0,97 | $0,93 | 1,90K |
| 2026-07-13 | $0,97 | -6,73 % | $1,02 | $1,02 | $0,93 | 10,70K |
| 2026-07-10 | $1,04 | +0,97 % | $1,03 | $1,04 | $0,96 | 5,60K |
| 2026-07-09 | $1,03 | +3,00 % | $0,99 | $1,16 | $0,92 | 205,20K |
| 2026-07-08 | $1,00 | +1,01 % | $0,98 | $1,02 | $0,98 | 3,00K |
| 2026-07-07 | $0,99 | -4,81 % | $0,98 | $0,99 | $0,98 | 2,80K |
| 2026-07-06 | $1,04 | +0,97 % | $1,09 | $1,09 | $1,03 | 12,90K |
| 2026-07-02 | $1,03 | -3,74 % | $1,07 | $1,07 | $1,03 | 19,00K |
| 2026-07-01 | $1,07 | -11,57 % | $1,14 | $1,18 | $1,07 | 25,80K |
| 2026-06-30 | $1,21 | 0,00 % | $1,02 | $1,25 | $0,94 | 181,30K |
| 2026-06-29 | $1,21 | +31,52 % | $0,90 | $1,42 | $0,90 | 3,92M |
| 2026-06-26 | $0,92 | -2,13 % | $0,90 | $0,92 | $0,90 | 900 |
| 2026-06-25 | $0,94 | -2,08 % | $0,91 | $0,94 | $0,91 | 2,10K |
| 2026-06-24 | $0,96 | -1,03 % | $0,92 | $0,96 | $0,90 | 5,00K |
| 2026-06-23 | $0,97 | +1,04 % | $0,91 | $1,03 | $0,91 | 10,20K |
| 2026-06-22 | $0,96 | -4,00 % | $0,92 | $1,00 | $0,91 | 9,50K |
| 2026-06-18 | $1,00 | +5,26 % | $0,92 | $1,00 | $0,91 | 3,80K |
| 2026-06-17 | $0,95 | -4,04 % | $0,92 | $0,95 | $0,90 | 4,40K |
| 2026-06-16 | $0,99 | -7,48 % | $0,97 | $1,07 | $0,91 | 29,30K |
| 2026-06-15 | $1,07 | +2,88 % | $0,98 | $1,10 | $0,98 | 58,50K |
| 2026-06-12 | $1,04 | 0,00 % | $0,98 | $1,05 | $0,94 | 31,80K |
| 2026-06-11 | $1,04 | -3,70 % | $0,88 | $1,06 | $0,82 | 199,50K |
| 2026-06-10 | $1,08 | +44,00 % | $0,76 | $1,50 | $0,70 | 2,73M |
| 2026-06-09 | $0,75 | +5,63 % | $0,75 | $1,39 | $0,60 | 5,45M |
| 2026-06-08 | $0,71 | +5,97 % | $0,67 | $0,74 | $0,65 | 3,47M |
| 2026-06-05 | $0,67 | -6,94 % | $0,67 | $0,68 | $0,67 | 1,20K |
| 2026-06-04 | $0,72 | -4,00 % | $0,65 | $0,74 | $0,65 | 2,30K |
| 2026-06-03 | $0,75 | 0,00 % | $0,75 | $0,75 | $0,75 | 0 |
| 2026-06-02 | $0,75 | +5,63 % | $0,76 | $0,76 | $0,67 | 3,40K |
| 2026-06-01 | $0,71 | +5,97 % | $0,68 | $0,71 | $0,67 | 3,20K |
| 2026-05-29 | $0,67 | -5,63 % | $0,74 | $0,74 | $0,67 | 6,10K |
| 2026-05-28 | $0,71 | -6,58 % | $0,68 | $0,77 | $0,65 | 11,20K |
| 2026-05-27 | $0,76 | +5,56 % | $0,78 | $0,78 | $0,74 | 1,00K |
| 2026-05-26 | $0,72 | 0,00 % | $0,73 | $0,73 | $0,72 | 3,20K |