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 | $0,68 | +2,57 % | $0,68 | $0,70 | $0,65 | 160,60K |
| 2026-10-01 | $0,66 | -2,94 % | $0,68 | $0,70 | $0,65 | 73,60K |
| 2026-09-30 | $0,68 | -3,95 % | $0,71 | $0,71 | $0,68 | 31,30K |
| 2026-09-29 | $0,71 | +2,46 % | $0,70 | $0,71 | $0,68 | 58,30K |
| 2026-09-28 | $0,69 | -3,22 % | $0,70 | $0,71 | $0,69 | 64,90K |
| 2026-09-25 | $0,71 | -0,14 % | $0,69 | $0,73 | $0,69 | 55,00K |
| 2026-09-24 | $0,72 | -0,83 % | $0,73 | $0,74 | $0,70 | 39,60K |
| 2026-09-23 | $0,72 | +0,98 % | $0,72 | $0,73 | $0,71 | 33,60K |
| 2026-09-22 | $0,71 | +0,56 % | $0,70 | $0,73 | $0,70 | 33,40K |
| 2026-09-21 | $0,71 | -0,42 % | $0,69 | $0,73 | $0,69 | 81,30K |
| 2026-09-18 | $0,71 | +5,00 % | $0,67 | $0,71 | $0,67 | 48,50K |
| 2026-09-17 | $0,68 | -4,23 % | $0,73 | $0,73 | $0,68 | 173,10K |
| 2026-09-16 | $0,71 | 0,00 % | $0,71 | $0,73 | $0,71 | 74,40K |
| 2026-09-15 | $0,71 | -2,74 % | $0,73 | $0,76 | $0,71 | 35,60K |
| 2026-09-14 | $0,73 | -1,35 % | $0,75 | $0,75 | $0,73 | 51,70K |
| 2026-09-11 | $0,74 | +4,23 % | $0,69 | $0,75 | $0,69 | 109,80K |
| 2026-09-10 | $0,71 | +2,90 % | $0,69 | $0,72 | $0,69 | 17,10K |
| 2026-09-09 | $0,69 | -2,95 % | $0,69 | $0,71 | $0,69 | 37,30K |
| 2026-09-08 | $0,71 | +0,14 % | $0,72 | $0,73 | $0,71 | 45,90K |
| 2026-09-04 | $0,71 | -2,74 % | $0,71 | $0,73 | $0,70 | 28,10K |
| 2026-09-03 | $0,73 | +5,95 % | $0,72 | $0,73 | $0,69 | 83,00K |
| 2026-09-02 | $0,69 | -2,13 % | $0,73 | $0,73 | $0,68 | 57,50K |
| 2026-09-01 | $0,70 | -3,43 % | $0,73 | $0,73 | $0,70 | 26,40K |
| 2026-08-31 | $0,73 | +5,65 % | $0,69 | $0,73 | $0,69 | 26,90K |
| 2026-08-28 | $0,69 | -5,61 % | $0,76 | $0,76 | $0,69 | 49,00K |
| 2026-08-27 | $0,73 | -0,68 % | $0,74 | $0,74 | $0,71 | 47,70K |
| 2026-08-26 | $0,74 | -1,47 % | $0,74 | $0,76 | $0,73 | 52,20K |
| 2026-08-25 | $0,75 | +0,13 % | $0,73 | $0,75 | $0,73 | 48,80K |
| 2026-08-24 | $0,75 | -0,53 % | $0,75 | $0,75 | $0,73 | 62,60K |
| 2026-08-21 | $0,75 | 0,00 % | $0,75 | $0,75 | $0,73 | 60,80K |
| 2026-08-20 | $0,75 | +1,35 % | $0,74 | $0,75 | $0,73 | 17,70K |
| 2026-08-19 | $0,74 | +0,14 % | $0,76 | $0,76 | $0,74 | 56,30K |
| 2026-08-18 | $0,74 | +0,54 % | $0,74 | $0,77 | $0,72 | 62,90K |
| 2026-08-17 | $0,74 | -8,12 % | $0,81 | $0,81 | $0,73 | 166,50K |
| 2026-08-14 | $0,80 | +7,24 % | $0,75 | $0,81 | $0,74 | 329,50K |
| 2026-08-13 | $0,75 | +0,13 % | $0,73 | $0,77 | $0,73 | 183,80K |
| 2026-08-12 | $0,75 | -3,25 % | $0,78 | $0,78 | $0,73 | 101,00K |
| 2026-08-11 | $0,77 | +9,22 % | $0,72 | $0,78 | $0,71 | 259,20K |
| 2026-08-10 | $0,70 | +5,07 % | $0,66 | $0,70 | $0,66 | 209,50K |
| 2026-08-07 | $0,67 | -1,47 % | $0,67 | $0,70 | $0,66 | 96,10K |
| 2026-08-06 | $0,68 | -0,44 % | $0,68 | $0,71 | $0,67 | 31,50K |
| 2026-08-05 | $0,68 | -0,58 % | $0,70 | $0,72 | $0,68 | 125,70K |
| 2026-08-04 | $0,69 | -0,43 % | $0,69 | $0,71 | $0,68 | 121,40K |
| 2026-08-03 | $0,69 | +2,98 % | $0,68 | $0,71 | $0,68 | 134,70K |
| 2026-07-31 | $0,67 | +0,60 % | $0,68 | $0,68 | $0,65 | 86,80K |
| 2026-07-30 | $0,67 | +3,73 % | $0,65 | $0,67 | $0,65 | 50,80K |
| 2026-07-29 | $0,64 | -5,30 % | $0,68 | $0,68 | $0,62 | 336,60K |
| 2026-07-28 | $0,68 | +0,74 % | $0,69 | $0,70 | $0,66 | 76,20K |
| 2026-07-27 | $0,67 | +1,66 % | $0,66 | $0,70 | $0,65 | 100,00K |
| 2026-07-24 | $0,66 | +0,30 % | $0,68 | $0,69 | $0,65 | 112,00K |
| 2026-07-23 | $0,66 | -4,62 % | $0,69 | $0,69 | $0,66 | 158,90K |
| 2026-07-22 | $0,69 | +1,76 % | $0,68 | $0,71 | $0,68 | 161,90K |
| 2026-07-21 | $0,68 | +1,49 % | $0,69 | $0,79 | $0,68 | 809,80K |
| 2026-07-20 | $0,67 | -4,42 % | $0,70 | $0,72 | $0,66 | 218,40K |
| 2026-07-17 | $0,70 | -7,63 % | $0,73 | $0,79 | $0,69 | 320,20K |
| 2026-07-16 | $0,76 | +4,97 % | $0,72 | $0,81 | $0,71 | 1,04M |
| 2026-07-15 | $0,72 | -4,61 % | $0,78 | $0,78 | $0,70 | 1,22M |
| 2026-07-14 | $0,76 | +9,37 % | $0,74 | $0,79 | $0,73 | 1,17M |
| 2026-07-13 | $0,69 | +1,61 % | $0,70 | $0,72 | $0,68 | 120,50K |
| 2026-07-10 | $0,68 | +0,29 % | $0,68 | $0,73 | $0,68 | 73,60K |
| 2026-07-09 | $0,68 | -3,95 % | $0,71 | $0,73 | $0,65 | 211,50K |
| 2026-07-08 | $0,71 | -6,71 % | $0,80 | $0,80 | $0,64 | 237,50K |
| 2026-07-07 | $0,76 | -4,52 % | $0,77 | $0,79 | $0,75 | 118,60K |
| 2026-07-06 | $0,80 | +5,85 % | $0,76 | $0,83 | $0,75 | 336,40K |
| 2026-07-02 | $0,75 | -4,81 % | $0,77 | $0,80 | $0,75 | 212,80K |
| 2026-07-01 | $0,79 | -0,25 % | $0,80 | $0,80 | $0,77 | 265,40K |
| 2026-06-30 | $0,79 | +15,96 % | $0,67 | $0,85 | $0,67 | 989,20K |
| 2026-06-29 | $0,68 | +2,40 % | $0,64 | $0,73 | $0,63 | 319,70K |
| 2026-06-26 | $0,67 | -0,89 % | $0,64 | $0,72 | $0,63 | 570,90K |
| 2026-06-25 | $0,67 | +6,66 % | $0,69 | $0,90 | $0,64 | 10,31M |
| 2026-06-24 | $0,63 | -2,92 % | $0,67 | $0,67 | $0,63 | 73,20K |
| 2026-06-23 | $0,65 | -1,52 % | $0,65 | $0,67 | $0,64 | 103,10K |
| 2026-06-22 | $0,66 | +4,10 % | $0,64 | $0,68 | $0,63 | 151,20K |
| 2026-06-18 | $0,63 | -3,06 % | $0,65 | $0,68 | $0,63 | 389,70K |
| 2026-06-17 | $0,65 | +0,93 % | $0,64 | $0,67 | $0,64 | 43,90K |
| 2026-06-16 | $0,65 | +0,47 % | $0,64 | $0,65 | $0,63 | 52,60K |
| 2026-06-15 | $0,64 | +2,71 % | $0,66 | $0,66 | $0,64 | 65,90K |
| 2026-06-12 | $0,63 | -4,56 % | $0,64 | $0,68 | $0,62 | 57,30K |
| 2026-06-11 | $0,66 | +0,46 % | $0,67 | $0,67 | $0,63 | 95,90K |
| 2026-06-10 | $0,65 | +5,65 % | $0,62 | $0,66 | $0,62 | 97,80K |
| 2026-06-09 | $0,62 | -5,92 % | $0,64 | $0,68 | $0,61 | 188,60K |
| 2026-06-08 | $0,66 | -0,30 % | $0,69 | $0,69 | $0,64 | 102,50K |
| 2026-06-05 | $0,66 | -5,71 % | $0,68 | $0,69 | $0,65 | 97,00K |
| 2026-06-04 | $0,70 | +1,74 % | $0,69 | $0,71 | $0,67 | 197,80K |
| 2026-06-03 | $0,69 | -2,27 % | $0,70 | $0,70 | $0,68 | 46,90K |
| 2026-06-02 | $0,70 | +0,71 % | $0,69 | $0,71 | $0,69 | 365,80K |
| 2026-06-01 | $0,70 | -0,85 % | $0,71 | $0,72 | $0,69 | 140,70K |
| 2026-05-29 | $0,71 | +0,43 % | $0,69 | $0,71 | $0,69 | 47,40K |
| 2026-05-28 | $0,70 | +1,59 % | $0,71 | $0,71 | $0,67 | 73,40K |
| 2026-05-27 | $0,69 | -1,14 % | $0,71 | $0,71 | $0,67 | 85,60K |