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 | $0,31 | +4,67 % | $0,31 | $0,32 | $0,30 | 1,14M |
| 2026-09-30 | $0,30 | -5,96 % | $0,33 | $0,33 | $0,30 | 1,19M |
| 2026-09-29 | $0,32 | -2,15 % | $0,32 | $0,33 | $0,31 | 849,40K |
| 2026-09-28 | $0,33 | -5,78 % | $0,35 | $0,35 | $0,32 | 1,55M |
| 2026-09-25 | $0,35 | -6,74 % | $0,37 | $0,38 | $0,34 | 1,32M |
| 2026-09-24 | $0,37 | -3,13 % | $0,38 | $0,39 | $0,36 | 880,20K |
| 2026-09-23 | $0,38 | -1,54 % | $0,39 | $0,40 | $0,37 | 1,11M |
| 2026-09-22 | $0,39 | +3,73 % | $0,39 | $0,40 | $0,37 | 539,00K |
| 2026-09-21 | $0,38 | +1,90 % | $0,38 | $0,39 | $0,36 | 770,20K |
| 2026-09-18 | $0,37 | -3,92 % | $0,39 | $0,40 | $0,37 | 1,21M |
| 2026-09-17 | $0,38 | +1,06 % | $0,37 | $0,39 | $0,36 | 1,50M |
| 2026-09-16 | $0,38 | +4,12 % | $0,37 | $0,39 | $0,36 | 2,13M |
| 2026-09-15 | $0,36 | +3,70 % | $0,36 | $0,38 | $0,35 | 1,38M |
| 2026-09-14 | $0,35 | +0,29 % | $0,35 | $0,38 | $0,35 | 2,00M |
| 2026-09-11 | $0,35 | -4,37 % | $0,38 | $0,38 | $0,34 | 821,80K |
| 2026-09-10 | $0,37 | -1,08 % | $0,37 | $0,37 | $0,36 | 740,60K |
| 2026-09-09 | $0,37 | -1,60 % | $0,38 | $0,38 | $0,37 | 642,00K |
| 2026-09-08 | $0,38 | +3,87 % | $0,36 | $0,38 | $0,35 | 1,10M |
| 2026-09-04 | $0,36 | -0,28 % | $0,37 | $0,37 | $0,35 | 974,90K |
| 2026-09-03 | $0,36 | 0,00 % | $0,37 | $0,38 | $0,35 | 1,44M |
| 2026-09-02 | $0,36 | -0,27 % | $0,37 | $0,38 | $0,35 | 1,32M |
| 2026-09-01 | $0,36 | -6,67 % | $0,39 | $0,39 | $0,36 | 1,81M |
| 2026-08-31 | $0,39 | +1,56 % | $0,38 | $0,40 | $0,38 | 1,28M |
| 2026-08-28 | $0,38 | -7,69 % | $0,41 | $0,42 | $0,38 | 3,04M |
| 2026-08-27 | $0,42 | -1,89 % | $0,43 | $0,44 | $0,41 | 1,13M |
| 2026-08-26 | $0,42 | -2,53 % | $0,43 | $0,44 | $0,42 | 1,03M |
| 2026-08-25 | $0,44 | -6,45 % | $0,47 | $0,47 | $0,40 | 8,17M |
| 2026-08-24 | $0,47 | -7,00 % | $0,49 | $0,50 | $0,46 | 1,82M |
| 2026-08-21 | $0,50 | -3,85 % | $0,53 | $0,55 | $0,50 | 1,74M |
| 2026-08-20 | $0,52 | +6,56 % | $0,49 | $0,52 | $0,48 | 1,99M |
| 2026-08-19 | $0,49 | -1,81 % | $0,49 | $0,50 | $0,45 | 4,18M |
| 2026-08-18 | $0,50 | -6,23 % | $0,53 | $0,53 | $0,49 | 3,34M |
| 2026-08-17 | $0,53 | +1,34 % | $0,53 | $0,54 | $0,52 | 925,30K |
| 2026-08-14 | $0,52 | +3,36 % | $0,50 | $0,54 | $0,49 | 1,26M |
| 2026-08-13 | $0,51 | +7,66 % | $0,47 | $0,51 | $0,47 | 1,59M |
| 2026-08-12 | $0,47 | +0,86 % | $0,48 | $0,48 | $0,45 | 1,36M |
| 2026-08-11 | $0,47 | +3,10 % | $0,47 | $0,47 | $0,45 | 1,22M |
| 2026-08-10 | $0,45 | -6,61 % | $0,49 | $0,49 | $0,43 | 2,32M |
| 2026-08-07 | $0,48 | -3,97 % | $0,51 | $0,53 | $0,48 | 2,43M |
| 2026-08-06 | $0,50 | -27,27 % | $0,50 | $0,54 | $0,49 | 4,34M |
| 2026-08-05 | $0,69 | +11,41 % | $0,63 | $0,69 | $0,62 | 3,34M |
| 2026-08-04 | $0,62 | +2,98 % | $0,60 | $0,64 | $0,60 | 945,40K |
| 2026-08-03 | $0,60 | +0,83 % | $0,62 | $0,63 | $0,59 | 1,48M |
| 2026-07-31 | $0,60 | -1,32 % | $0,60 | $0,62 | $0,58 | 964,90K |
| 2026-07-30 | $0,61 | -1,62 % | $0,62 | $0,63 | $0,60 | 1,01M |
| 2026-07-29 | $0,62 | +4,40 % | $0,59 | $0,62 | $0,58 | 1,20M |
| 2026-07-28 | $0,59 | -4,98 % | $0,62 | $0,62 | $0,57 | 2,22M |
| 2026-07-27 | $0,62 | +1,30 % | $0,61 | $0,65 | $0,60 | 1,73M |
| 2026-07-24 | $0,61 | +3,72 % | $0,61 | $0,63 | $0,56 | 2,09M |
| 2026-07-23 | $0,59 | -3,43 % | $0,61 | $0,64 | $0,59 | 1,53M |
| 2026-07-22 | $0,61 | -2,70 % | $0,63 | $0,65 | $0,60 | 1,66M |
| 2026-07-21 | $0,63 | +2,27 % | $0,62 | $0,64 | $0,61 | 1,16M |
| 2026-07-20 | $0,62 | +2,67 % | $0,62 | $0,63 | $0,59 | 1,09M |
| 2026-07-17 | $0,60 | -2,44 % | $0,60 | $0,63 | $0,60 | 746,50K |
| 2026-07-16 | $0,62 | -2,38 % | $0,63 | $0,64 | $0,60 | 1,37M |
| 2026-07-15 | $0,63 | +1,12 % | $0,63 | $0,63 | $0,60 | 1,21M |
| 2026-07-14 | $0,62 | -0,16 % | $0,63 | $0,64 | $0,61 | 1,74M |
| 2026-07-13 | $0,62 | -4,44 % | $0,66 | $0,70 | $0,62 | 3,44M |
| 2026-07-10 | $0,65 | +9,75 % | $0,61 | $0,67 | $0,59 | 3,93M |
| 2026-07-09 | $0,60 | -0,17 % | $0,60 | $0,65 | $0,56 | 11,71M |
| 2026-07-08 | $0,60 | -14,86 % | $0,69 | $0,69 | $0,60 | 4,63M |
| 2026-07-07 | $0,70 | +9,72 % | $0,64 | $0,70 | $0,63 | 2,04M |
| 2026-07-06 | $0,64 | -2,45 % | $0,65 | $0,68 | $0,63 | 1,51M |
| 2026-07-02 | $0,65 | +7,57 % | $0,59 | $0,68 | $0,59 | 2,59M |
| 2026-07-01 | $0,61 | +9,75 % | $0,57 | $0,63 | $0,56 | 4,33M |
| 2026-06-30 | $0,55 | -3,99 % | $0,57 | $0,62 | $0,55 | 2,67M |
| 2026-06-29 | $0,58 | -0,52 % | $0,58 | $0,59 | $0,56 | 3,53M |
| 2026-06-26 | $0,58 | +3,57 % | $0,56 | $0,62 | $0,56 | 14,82M |
| 2026-06-25 | $0,56 | -2,78 % | $0,56 | $0,61 | $0,55 | 2,05M |
| 2026-06-24 | $0,58 | -11,66 % | $0,67 | $0,67 | $0,57 | 3,76M |
| 2026-06-23 | $0,65 | +3,49 % | $0,60 | $0,70 | $0,59 | 3,19M |
| 2026-06-22 | $0,63 | -0,32 % | $0,63 | $0,69 | $0,61 | 3,97M |
| 2026-06-18 | $0,63 | +5,33 % | $0,62 | $0,64 | $0,59 | 3,14M |
| 2026-06-17 | $0,60 | -7,69 % | $0,67 | $0,67 | $0,58 | 7,48M |
| 2026-06-16 | $0,65 | -4,27 % | $0,71 | $0,71 | $0,63 | 6,10M |
| 2026-06-15 | $0,68 | -51,15 % | $1,28 | $1,30 | $0,63 | 20,59M |
| 2026-06-12 | $1,39 | -2,11 % | $1,43 | $1,51 | $1,39 | 498,70K |
| 2026-06-11 | $1,42 | -2,07 % | $1,46 | $1,48 | $1,41 | 558,00K |
| 2026-06-10 | $1,45 | -4,61 % | $1,50 | $1,59 | $1,44 | 508,50K |
| 2026-06-09 | $1,52 | -11,11 % | $1,68 | $1,73 | $1,50 | 846,60K |
| 2026-06-08 | $1,71 | -2,29 % | $1,74 | $1,77 | $1,66 | 629,40K |
| 2026-06-05 | $1,75 | -13,79 % | $2,00 | $2,06 | $1,73 | 821,60K |
| 2026-06-04 | $2,03 | -0,98 % | $2,05 | $2,23 | $2,01 | 589,90K |
| 2026-06-03 | $2,05 | -15,29 % | $2,44 | $2,45 | $2,04 | 906,30K |
| 2026-06-02 | $2,42 | -13,26 % | $2,77 | $2,80 | $2,42 | 539,50K |
| 2026-06-01 | $2,79 | -2,11 % | $2,85 | $2,91 | $2,78 | 651,30K |
| 2026-05-29 | $2,85 | +0,71 % | $2,83 | $2,87 | $2,73 | 552,10K |
| 2026-05-28 | $2,83 | -5,03 % | $2,98 | $2,98 | $2,80 | 616,70K |
| 2026-05-27 | $2,98 | +13,31 % | $2,64 | $3,12 | $2,64 | 1,13M |
| 2026-05-26 | $2,63 | +1,15 % | $2,61 | $2,65 | $2,53 | 832,90K |