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 | $0,45 | +1,13 % | $0,44 | $0,46 | $0,44 | 8,40K |
| 2026-09-30 | $0,44 | -6,77 % | $0,46 | $0,47 | $0,44 | 66,50K |
| 2026-09-29 | $0,47 | -4,83 % | $0,47 | $0,48 | $0,47 | 59,90K |
| 2026-09-28 | $0,50 | +3,97 % | $0,47 | $0,50 | $0,47 | 25,60K |
| 2026-09-25 | $0,48 | -1,44 % | $0,47 | $0,50 | $0,47 | 151,10K |
| 2026-09-24 | $0,49 | +2,11 % | $0,47 | $0,51 | $0,47 | 73,00K |
| 2026-09-23 | $0,47 | +2,81 % | $0,47 | $0,59 | $0,47 | 997,50K |
| 2026-09-22 | $0,46 | +1,54 % | $0,46 | $0,48 | $0,46 | 53,80K |
| 2026-09-21 | $0,46 | +1,11 % | $0,46 | $0,49 | $0,46 | 39,00K |
| 2026-09-18 | $0,45 | -2,81 % | $0,46 | $0,47 | $0,45 | 112,40K |
| 2026-09-17 | $0,46 | +0,65 % | $0,45 | $0,53 | $0,45 | 113,00K |
| 2026-09-16 | $0,46 | +3,60 % | $0,46 | $0,48 | $0,40 | 123,00K |
| 2026-09-15 | $0,44 | +3,98 % | $0,43 | $0,46 | $0,42 | 103,20K |
| 2026-09-14 | $0,43 | -10,86 % | $0,46 | $0,47 | $0,43 | 101,10K |
| 2026-09-11 | $0,48 | +3,01 % | $0,45 | $0,49 | $0,44 | 50,90K |
| 2026-09-10 | $0,47 | -2,52 % | $0,46 | $0,47 | $0,45 | 63,90K |
| 2026-09-09 | $0,48 | -2,85 % | $0,48 | $0,50 | $0,46 | 63,80K |
| 2026-09-08 | $0,49 | -6,83 % | $0,50 | $0,53 | $0,49 | 149,00K |
| 2026-09-04 | $0,53 | -3,13 % | $0,56 | $0,56 | $0,50 | 149,40K |
| 2026-09-03 | $0,54 | +3,42 % | $0,52 | $0,62 | $0,52 | 297,10K |
| 2026-09-02 | $0,53 | -7,56 % | $0,53 | $0,59 | $0,51 | 571,30K |
| 2026-09-01 | $0,57 | -4,05 % | $0,54 | $0,62 | $0,52 | 1,77M |
| 2026-08-31 | $0,59 | +28,91 % | $0,58 | $0,74 | $0,55 | 77,63M |
| 2026-08-28 | $0,46 | 0,00 % | $0,46 | $0,47 | $0,46 | 27,59M |
| 2026-08-27 | $0,46 | 0,00 % | $0,45 | $0,47 | $0,43 | 21,30K |
| 2026-08-26 | $0,46 | +4,55 % | $0,45 | $0,47 | $0,45 | 39,30K |
| 2026-08-25 | $0,44 | -2,22 % | $0,46 | $0,46 | $0,44 | 12,20K |
| 2026-08-24 | $0,45 | +4,65 % | $0,44 | $0,46 | $0,44 | 16,40K |
| 2026-08-21 | $0,43 | -2,27 % | $0,43 | $0,44 | $0,43 | 43,60K |
| 2026-08-20 | $0,44 | +2,33 % | $0,44 | $0,44 | $0,43 | 33,70K |
| 2026-08-19 | $0,43 | +1,65 % | $0,45 | $0,47 | $0,41 | 42,70K |
| 2026-08-18 | $0,42 | -3,42 % | $0,43 | $0,43 | $0,42 | 4,90K |
| 2026-08-17 | $0,44 | +1,86 % | $0,43 | $0,49 | $0,42 | 13,40K |
| 2026-08-14 | $0,43 | -7,53 % | $0,44 | $0,47 | $0,43 | 5,30K |
| 2026-08-13 | $0,47 | -2,11 % | $0,47 | $0,47 | $0,45 | 11,50K |
| 2026-08-12 | $0,47 | -0,21 % | $0,43 | $0,47 | $0,43 | 5,50K |
| 2026-08-11 | $0,48 | +9,68 % | $0,41 | $0,48 | $0,41 | 11,00K |
| 2026-08-10 | $0,43 | +6,63 % | $0,42 | $0,44 | $0,40 | 53,10K |
| 2026-08-07 | $0,41 | +3,04 % | $0,38 | $0,42 | $0,38 | 121,40K |
| 2026-08-06 | $0,40 | +2,33 % | $0,39 | $0,41 | $0,39 | 24,30K |
| 2026-08-05 | $0,39 | -6,08 % | $0,41 | $0,41 | $0,39 | 6,70K |
| 2026-08-04 | $0,41 | +4,58 % | $0,40 | $0,42 | $0,37 | 55,60K |
| 2026-08-03 | $0,39 | +3,42 % | $0,38 | $0,39 | $0,37 | 50,20K |
| 2026-07-31 | $0,38 | -3,06 % | $0,40 | $0,40 | $0,35 | 144,00K |
| 2026-07-30 | $0,39 | +3,43 % | $0,37 | $0,42 | $0,35 | 159,90K |
| 2026-07-29 | $0,38 | +1,61 % | $0,38 | $0,39 | $0,35 | 129,10K |
| 2026-07-28 | $0,37 | +3,04 % | $0,36 | $0,44 | $0,35 | 908,40K |
| 2026-07-27 | $0,36 | -8,82 % | $0,40 | $0,42 | $0,35 | 298,50K |
| 2026-07-24 | $0,40 | -5,25 % | $0,40 | $0,42 | $0,38 | 661,90K |
| 2026-07-23 | $0,42 | -0,24 % | $0,42 | $0,43 | $0,39 | 227,90K |
| 2026-07-22 | $0,42 | -1,64 % | $0,41 | $0,42 | $0,39 | 88,50K |
| 2026-07-21 | $0,43 | -3,83 % | $0,43 | $0,43 | $0,40 | 69,30K |
| 2026-07-20 | $0,44 | +3,50 % | $0,43 | $0,44 | $0,40 | 24,40K |
| 2026-07-17 | $0,43 | -2,28 % | $0,45 | $0,48 | $0,40 | 441,60K |
| 2026-07-16 | $0,44 | +2,33 % | $0,45 | $0,48 | $0,42 | 83,80K |
| 2026-07-15 | $0,43 | +0,47 % | $0,44 | $0,45 | $0,42 | 287,60K |
| 2026-07-14 | $0,43 | -5,11 % | $0,45 | $0,45 | $0,43 | 26,20K |
| 2026-07-13 | $0,45 | +5,14 % | $0,44 | $0,45 | $0,42 | 39,30K |
| 2026-07-10 | $0,43 | -3,39 % | $0,48 | $0,49 | $0,42 | 134,50K |
| 2026-07-09 | $0,44 | -2,64 % | $0,44 | $0,49 | $0,43 | 72,50K |
| 2026-07-08 | $0,46 | -10,08 % | $0,52 | $0,53 | $0,42 | 280,50K |
| 2026-07-07 | $0,51 | -2,69 % | $0,52 | $0,53 | $0,50 | 89,80K |
| 2026-07-06 | $0,52 | -10,65 % | $0,52 | $0,54 | $0,47 | 93,10K |
| 2026-07-02 | $0,58 | +0,52 % | $0,61 | $0,61 | $0,56 | 1,13M |
| 2026-07-01 | $0,58 | -0,34 % | $0,57 | $0,58 | $0,56 | 10,30K |
| 2026-06-30 | $0,58 | -1,53 % | $0,56 | $0,59 | $0,56 | 10,60K |
| 2026-06-29 | $0,59 | 0,00 % | $0,59 | $0,59 | $0,57 | 9,60K |
| 2026-06-26 | $0,59 | -1,67 % | $0,57 | $0,59 | $0,56 | 12,80K |
| 2026-06-25 | $0,60 | -1,64 % | $0,56 | $0,61 | $0,56 | 8,30K |
| 2026-06-24 | $0,61 | +0,83 % | $0,58 | $0,62 | $0,57 | 18,60K |
| 2026-06-23 | $0,61 | +0,83 % | $0,60 | $0,61 | $0,57 | 20,60K |
| 2026-06-22 | $0,60 | -1,32 % | $0,59 | $0,61 | $0,58 | 9,80K |
| 2026-06-18 | $0,61 | -4,40 % | $0,61 | $0,62 | $0,58 | 92,00K |
| 2026-06-17 | $0,64 | -0,93 % | $0,63 | $0,64 | $0,61 | 8,70K |
| 2026-06-16 | $0,64 | -0,93 % | $0,65 | $0,66 | $0,61 | 35,90K |
| 2026-06-15 | $0,65 | +2,05 % | $0,63 | $0,65 | $0,60 | 18,10K |
| 2026-06-12 | $0,63 | -5,51 % | $0,62 | $0,72 | $0,60 | 192,00K |
| 2026-06-11 | $0,67 | +8,04 % | $0,62 | $0,70 | $0,59 | 111,70K |
| 2026-06-10 | $0,62 | +2,64 % | $0,59 | $0,62 | $0,56 | 16,20K |
| 2026-06-09 | $0,61 | -0,66 % | $0,60 | $0,63 | $0,59 | 77,90K |
| 2026-06-08 | $0,61 | -0,49 % | $0,62 | $0,62 | $0,57 | 20,00K |
| 2026-06-05 | $0,61 | -1,45 % | $0,61 | $0,62 | $0,56 | 320,50K |
| 2026-06-04 | $0,62 | -0,48 % | $0,62 | $0,63 | $0,55 | 78,10K |
| 2026-06-03 | $0,63 | 0,00 % | $0,63 | $0,63 | $0,61 | 60,00K |
| 2026-06-02 | $0,63 | -0,48 % | $0,60 | $0,63 | $0,60 | 142,50K |
| 2026-06-01 | $0,63 | +1,29 % | $0,62 | $0,63 | $0,60 | 26,70K |
| 2026-05-29 | $0,62 | -1,59 % | $0,61 | $0,63 | $0,61 | 55,00K |
| 2026-05-28 | $0,63 | 0,00 % | $0,61 | $0,64 | $0,61 | 37,60K |
| 2026-05-27 | $0,63 | -3,08 % | $0,65 | $0,65 | $0,63 | 71,50K |
| 2026-05-26 | $0,65 | +4,84 % | $0,60 | $0,67 | $0,60 | 320,50K |