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 | $0,58 | -0,36 % | $0,57 | $0,58 | $0,50 | 36,62K |
| 2026-09-30 | $0,58 | +3,39 % | $0,57 | $0,58 | $0,55 | 19,60K |
| 2026-09-29 | $0,56 | -2,43 % | $0,56 | $0,58 | $0,55 | 16,60K |
| 2026-09-28 | $0,57 | +2,68 % | $0,57 | $0,58 | $0,56 | 21,70K |
| 2026-09-25 | $0,56 | -3,61 % | $0,59 | $0,59 | $0,56 | 18,90K |
| 2026-09-24 | $0,58 | +0,17 % | $0,56 | $0,63 | $0,56 | 123,50K |
| 2026-09-23 | $0,58 | 0,00 % | $0,57 | $0,60 | $0,57 | 21,80K |
| 2026-09-22 | $0,58 | +6,23 % | $0,57 | $0,61 | $0,57 | 45,20K |
| 2026-09-21 | $0,55 | -0,73 % | $0,55 | $0,57 | $0,53 | 43,60K |
| 2026-09-18 | $0,55 | +4,36 % | $0,52 | $0,58 | $0,52 | 74,00K |
| 2026-09-17 | $0,53 | 0,00 % | $0,53 | $0,54 | $0,52 | 77,70K |
| 2026-09-16 | $0,53 | -2,41 % | $0,52 | $0,59 | $0,50 | 198,00K |
| 2026-09-15 | $0,54 | +2,86 % | $0,54 | $0,54 | $0,52 | 7,80K |
| 2026-09-14 | $0,52 | -2,78 % | $0,54 | $0,54 | $0,51 | 19,70K |
| 2026-09-11 | $0,54 | -0,37 % | $0,54 | $0,54 | $0,51 | 95,00K |
| 2026-09-10 | $0,54 | -3,21 % | $0,54 | $0,61 | $0,52 | 204,90K |
| 2026-09-09 | $0,56 | +2,19 % | $0,56 | $0,56 | $0,53 | 49,30K |
| 2026-09-08 | $0,55 | +3,40 % | $0,56 | $0,57 | $0,52 | 43,00K |
| 2026-09-04 | $0,53 | -0,56 % | $0,56 | $0,56 | $0,51 | 33,00K |
| 2026-09-03 | $0,53 | -1,30 % | $0,51 | $0,58 | $0,51 | 64,90K |
| 2026-09-02 | $0,54 | -4,42 % | $0,58 | $0,58 | $0,53 | 18,70K |
| 2026-09-01 | $0,56 | -1,74 % | $0,59 | $0,59 | $0,55 | 55,90K |
| 2026-08-31 | $0,57 | -2,54 % | $0,58 | $0,60 | $0,55 | 15,80K |
| 2026-08-28 | $0,59 | -3,44 % | $0,61 | $0,61 | $0,58 | 16,20K |
| 2026-08-27 | $0,61 | -3,32 % | $0,61 | $0,63 | $0,59 | 31,10K |
| 2026-08-26 | $0,63 | -1,25 % | $0,65 | $0,65 | $0,62 | 41,60K |
| 2026-08-25 | $0,64 | +1,75 % | $0,67 | $0,67 | $0,63 | 59,80K |
| 2026-08-24 | $0,63 | -10,01 % | $0,66 | $0,66 | $0,62 | 73,80K |
| 2026-08-21 | $0,70 | +6,07 % | $0,64 | $0,70 | $0,64 | 72,90K |
| 2026-08-20 | $0,66 | +9,11 % | $0,59 | $0,69 | $0,57 | 280,60K |
| 2026-08-19 | $0,60 | +3,25 % | $0,60 | $0,61 | $0,58 | 55,70K |
| 2026-08-18 | $0,58 | -1,02 % | $0,60 | $0,61 | $0,57 | 54,40K |
| 2026-08-17 | $0,59 | -3,11 % | $0,63 | $0,63 | $0,58 | 53,40K |
| 2026-08-14 | $0,61 | -1,45 % | $0,61 | $0,65 | $0,60 | 18,40K |
| 2026-08-13 | $0,62 | -0,64 % | $0,63 | $0,65 | $0,60 | 41,90K |
| 2026-08-12 | $0,62 | -2,04 % | $0,66 | $0,68 | $0,60 | 140,80K |
| 2026-08-11 | $0,64 | -0,16 % | $0,63 | $0,64 | $0,61 | 28,50K |
| 2026-08-10 | $0,64 | -5,21 % | $0,69 | $0,69 | $0,59 | 126,90K |
| 2026-08-07 | $0,67 | +2,60 % | $0,67 | $0,67 | $0,64 | 38,70K |
| 2026-08-06 | $0,65 | +2,99 % | $0,60 | $0,65 | $0,57 | 285,20K |
| 2026-08-05 | $0,64 | +3,92 % | $0,61 | $0,65 | $0,60 | 430,80K |
| 2026-08-04 | $0,61 | +5,34 % | $0,56 | $0,64 | $0,55 | 104,10K |
| 2026-08-03 | $0,58 | +2,47 % | $0,61 | $0,61 | $0,55 | 67,70K |
| 2026-07-31 | $0,57 | +1,43 % | $0,57 | $0,59 | $0,53 | 74,60K |
| 2026-07-30 | $0,56 | -1,24 % | $0,55 | $0,57 | $0,53 | 183,40K |
| 2026-07-29 | $0,57 | -4,39 % | $0,59 | $0,59 | $0,56 | 62,60K |
| 2026-07-28 | $0,59 | -0,67 % | $0,60 | $0,61 | $0,55 | 98,90K |
| 2026-07-27 | $0,60 | +3,11 % | $0,55 | $0,60 | $0,54 | 123,50K |
| 2026-07-24 | $0,58 | -18,82 % | $0,69 | $0,73 | $0,56 | 731,10K |
| 2026-07-23 | $0,71 | +10,05 % | $0,59 | $0,73 | $0,57 | 477,10K |
| 2026-07-22 | $0,65 | +2,70 % | $0,61 | $0,68 | $0,60 | 462,40K |
| 2026-07-21 | $0,63 | +2,77 % | $0,56 | $0,65 | $0,56 | 279,50K |
| 2026-07-20 | $0,61 | -10,12 % | $0,67 | $0,67 | $0,56 | 293,40K |
| 2026-07-17 | $0,68 | +1,94 % | $0,68 | $0,78 | $0,63 | 1,20M |
| 2026-07-16 | $0,67 | -33,10 % | $0,71 | $0,78 | $0,63 | 2,88M |
| 2026-07-15 | $1,00 | +33,33 % | $0,64 | $1,07 | $0,61 | 36,29M |
| 2026-07-14 | $0,75 | +56,25 % | $0,49 | $0,79 | $0,46 | 58,33M |
| 2026-07-13 | $0,48 | -4,95 % | $0,48 | $0,50 | $0,44 | 71,40K |
| 2026-07-10 | $0,50 | +1,00 % | $0,48 | $0,51 | $0,47 | 86,80K |
| 2026-07-09 | $0,50 | -1,57 % | $0,49 | $0,51 | $0,47 | 71,50K |
| 2026-07-08 | $0,51 | -2,50 % | $0,50 | $0,51 | $0,48 | 33,90K |
| 2026-07-07 | $0,52 | -0,76 % | $0,51 | $0,52 | $0,46 | 63,50K |
| 2026-07-06 | $0,52 | +13,88 % | $0,45 | $0,52 | $0,43 | 233,10K |
| 2026-07-02 | $0,46 | -3,96 % | $0,47 | $0,48 | $0,43 | 100,70K |
| 2026-07-01 | $0,48 | 0,00 % | $0,48 | $0,50 | $0,45 | 161,90K |
| 2026-06-30 | $0,48 | -1,44 % | $0,46 | $0,50 | $0,44 | 224,00K |
| 2026-06-29 | $0,49 | +16,23 % | $0,43 | $0,50 | $0,35 | 695,60K |
| 2026-06-26 | $0,42 | -19,11 % | $0,52 | $0,75 | $0,39 | 7,24M |
| 2026-06-25 | $0,52 | -21,75 % | $0,66 | $0,98 | $0,42 | 6,94M |
| 2026-06-24 | $0,66 | -6,76 % | $0,72 | $0,72 | $0,65 | 163,00K |
| 2026-06-23 | $0,71 | -0,56 % | $0,74 | $0,75 | $0,71 | 120,90K |
| 2026-06-22 | $0,71 | -3,90 % | $0,77 | $0,80 | $0,71 | 27,50K |
| 2026-06-18 | $0,74 | -4,01 % | $0,81 | $0,90 | $0,73 | 61,20K |
| 2026-06-17 | $0,77 | +0,52 % | $0,79 | $0,80 | $0,76 | 31,70K |
| 2026-06-16 | $0,77 | -8,33 % | $0,85 | $0,91 | $0,76 | 54,70K |
| 2026-06-15 | $0,84 | +8,67 % | $0,79 | $0,87 | $0,79 | 41,90K |
| 2026-06-12 | $0,77 | +1,58 % | $0,77 | $0,83 | $0,76 | 91,60K |
| 2026-06-11 | $0,76 | -4,88 % | $0,82 | $0,85 | $0,76 | 104,40K |
| 2026-06-10 | $0,80 | -6,76 % | $0,90 | $0,90 | $0,78 | 294,50K |
| 2026-06-09 | $0,86 | -4,67 % | $0,90 | $0,95 | $0,85 | 175,50K |
| 2026-06-08 | $0,90 | -5,26 % | $0,96 | $1,00 | $0,86 | 51,70K |
| 2026-06-05 | $0,95 | -5,00 % | $0,98 | $1,05 | $0,93 | 91,40K |
| 2026-06-04 | $1,00 | +1,52 % | $0,98 | $1,01 | $0,92 | 96,20K |
| 2026-06-03 | $0,99 | -1,50 % | $1,00 | $1,06 | $0,98 | 37,20K |
| 2026-06-02 | $1,00 | -0,99 % | $1,01 | $1,21 | $0,95 | 546,80K |
| 2026-06-01 | $1,01 | +1,00 % | $0,98 | $1,08 | $0,98 | 296,30K |
| 2026-05-29 | $1,00 | -37,89 % | $1,56 | $1,60 | $0,94 | 1,11M |
| 2026-05-28 | $1,61 | -15,71 % | $1,70 | $1,86 | $1,56 | 768,70K |
| 2026-05-27 | $1,91 | -5,45 % | $2,08 | $2,63 | $1,49 | 3,33M |
| 2026-05-26 | $2,02 | +16,76 % | $1,70 | $2,30 | $1,50 | 735,10K |