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 | $0,66 | +1,08 % | $0,64 | $0,66 | $0,64 | 118,65K |
| 2026-10-01 | $0,65 | -1,52 % | $0,66 | $0,66 | $0,63 | 100,80K |
| 2026-09-30 | $0,66 | +1,54 % | $0,66 | $0,66 | $0,64 | 78,60K |
| 2026-09-29 | $0,65 | -9,72 % | $0,71 | $0,71 | $0,61 | 200,20K |
| 2026-09-28 | $0,72 | -4,00 % | $0,74 | $0,76 | $0,71 | 138,00K |
| 2026-09-25 | $0,75 | +1,35 % | $0,72 | $0,94 | $0,71 | 2,27M |
| 2026-09-24 | $0,74 | +2,78 % | $0,72 | $0,77 | $0,70 | 302,20K |
| 2026-09-23 | $0,72 | +7,46 % | $0,67 | $0,73 | $0,66 | 220,30K |
| 2026-09-22 | $0,67 | -1,47 % | $0,70 | $0,72 | $0,65 | 162,10K |
| 2026-09-21 | $0,68 | -4,23 % | $0,69 | $0,73 | $0,68 | 80,30K |
| 2026-09-18 | $0,71 | 0,00 % | $0,73 | $0,74 | $0,71 | 142,50K |
| 2026-09-17 | $0,71 | -2,74 % | $0,72 | $0,73 | $0,71 | 72,80K |
| 2026-09-16 | $0,73 | 0,00 % | $0,72 | $0,74 | $0,70 | 91,70K |
| 2026-09-15 | $0,73 | -6,41 % | $0,75 | $0,76 | $0,72 | 83,30K |
| 2026-09-14 | $0,78 | +2,63 % | $0,78 | $0,78 | $0,76 | 69,20K |
| 2026-09-11 | $0,76 | 0,00 % | $0,77 | $0,78 | $0,76 | 59,20K |
| 2026-09-10 | $0,76 | -2,56 % | $0,82 | $0,82 | $0,76 | 102,70K |
| 2026-09-09 | $0,78 | -7,14 % | $0,82 | $0,85 | $0,77 | 81,40K |
| 2026-09-08 | $0,84 | +2,44 % | $0,84 | $0,85 | $0,82 | 117,30K |
| 2026-09-04 | $0,82 | -2,38 % | $0,84 | $0,85 | $0,82 | 77,30K |
| 2026-09-03 | $0,84 | -1,18 % | $0,84 | $0,86 | $0,84 | 57,20K |
| 2026-09-02 | $0,85 | -4,49 % | $0,86 | $0,86 | $0,83 | 111,80K |
| 2026-09-01 | $0,89 | 0,00 % | $0,88 | $0,90 | $0,88 | 181,50K |
| 2026-08-31 | $0,89 | -1,11 % | $0,92 | $0,96 | $0,87 | 403,40K |
| 2026-08-28 | $0,90 | +1,12 % | $0,92 | $0,92 | $0,89 | 121,50K |
| 2026-08-27 | $0,89 | -1,11 % | $0,91 | $0,96 | $0,89 | 144,90K |
| 2026-08-26 | $0,90 | +3,45 % | $0,88 | $1,00 | $0,88 | 514,90K |
| 2026-08-25 | $0,87 | -8,42 % | $0,96 | $0,96 | $0,86 | 238,10K |
| 2026-08-24 | $0,95 | -3,06 % | $1,00 | $1,00 | $0,92 | 213,40K |
| 2026-08-21 | $0,98 | -7,55 % | $1,03 | $1,05 | $0,96 | 301,40K |
| 2026-08-20 | $1,06 | -1,85 % | $1,05 | $1,07 | $1,01 | 223,50K |
| 2026-08-19 | $1,08 | 0,00 % | $1,07 | $1,09 | $1,05 | 228,60K |
| 2026-08-18 | $1,08 | 0,00 % | $1,07 | $1,10 | $1,05 | 289,40K |
| 2026-08-17 | $1,08 | -4,42 % | $1,07 | $1,14 | $1,07 | 396,60K |
| 2026-08-14 | $1,13 | +3,67 % | $1,04 | $1,15 | $1,04 | 759,30K |
| 2026-08-13 | $1,09 | -5,22 % | $1,07 | $1,23 | $1,06 | 13,14M |
| 2026-08-12 | $1,15 | +1,77 % | $1,12 | $1,18 | $1,11 | 336,40K |
| 2026-08-11 | $1,13 | +0,89 % | $1,12 | $1,15 | $1,10 | 170,20K |
| 2026-08-10 | $1,12 | -0,88 % | $1,13 | $1,15 | $1,09 | 184,30K |
| 2026-08-07 | $1,13 | -6,61 % | $1,18 | $1,18 | $1,11 | 353,00K |
| 2026-08-06 | $1,21 | -3,97 % | $1,16 | $1,24 | $1,15 | 416,30K |
| 2026-08-05 | $1,26 | +6,78 % | $1,17 | $1,41 | $1,14 | 2,28M |
| 2026-08-04 | $1,18 | +3,51 % | $1,13 | $1,19 | $1,12 | 329,90K |
| 2026-08-03 | $1,14 | +2,70 % | $1,14 | $1,22 | $1,12 | 561,90K |
| 2026-07-31 | $1,11 | -14,62 % | $1,25 | $1,28 | $1,08 | 608,60K |
| 2026-07-30 | $1,30 | +8,33 % | $1,16 | $1,35 | $1,13 | 944,20K |
| 2026-07-29 | $1,20 | -7,69 % | $1,25 | $1,27 | $1,12 | 427,00K |
| 2026-07-28 | $1,30 | +5,69 % | $1,19 | $1,35 | $1,08 | 998,70K |
| 2026-07-27 | $1,23 | -19,08 % | $1,41 | $1,42 | $1,17 | 1,20M |
| 2026-07-24 | $1,52 | -17,84 % | $1,78 | $1,80 | $1,51 | 3,70M |
| 2026-07-23 | $1,85 | +8,19 % | $1,73 | $2,30 | $1,69 | 10,52M |
| 2026-07-22 | $1,71 | -78,89 % | $2,89 | $2,89 | $1,63 | 15,42M |
| 2026-07-21 | $8,10 | +790,11 % | $0,86 | $19,19 | $0,81 | 93,61M |
| 2026-07-20 | $0,91 | -17,27 % | $1,06 | $1,22 | $0,91 | 1,10M |
| 2026-07-17 | $1,10 | -10,57 % | $1,18 | $1,42 | $1,03 | 2,72M |
| 2026-07-16 | $1,23 | +11,82 % | $1,02 | $1,42 | $0,90 | 8,62M |
| 2026-07-15 | $1,10 | +80,33 % | $0,60 | $1,60 | $0,57 | 81,64M |
| 2026-07-14 | $0,61 | -3,17 % | $0,56 | $0,65 | $0,56 | 298,00K |
| 2026-07-13 | $0,63 | +10,53 % | $0,58 | $0,79 | $0,57 | 4,79M |
| 2026-07-10 | $0,57 | -10,94 % | $0,71 | $1,01 | $0,54 | 31,02M |
| 2026-07-09 | $0,64 | -5,88 % | $0,64 | $0,64 | $0,64 | 52,60K |
| 2026-07-08 | $0,68 | +3,03 % | $0,71 | $0,71 | $0,64 | 51,20K |
| 2026-07-07 | $0,66 | -2,94 % | $0,66 | $0,73 | $0,63 | 57,70K |
| 2026-07-06 | $0,68 | -5,56 % | $0,68 | $0,80 | $0,68 | 127,00K |
| 2026-07-02 | $0,72 | +5,88 % | $0,66 | $0,72 | $0,63 | 119,60K |
| 2026-07-01 | $0,68 | +3,03 % | $0,66 | $0,68 | $0,63 | 162,80K |
| 2026-06-30 | $0,66 | +4,76 % | $0,65 | $0,68 | $0,60 | 53,80K |
| 2026-06-29 | $0,63 | +3,28 % | $0,60 | $0,65 | $0,60 | 35,10K |
| 2026-06-26 | $0,61 | -1,61 % | $0,62 | $0,64 | $0,61 | 14,60K |
| 2026-06-25 | $0,62 | -3,12 % | $0,72 | $0,72 | $0,62 | 45,80K |
| 2026-06-24 | $0,64 | -8,57 % | $0,67 | $0,79 | $0,63 | 50,40K |
| 2026-06-23 | $0,70 | -4,11 % | $0,73 | $0,77 | $0,70 | 59,60K |
| 2026-06-22 | $0,73 | -5,19 % | $0,77 | $0,84 | $0,73 | 56,90K |
| 2026-06-18 | $0,77 | -8,33 % | $0,86 | $0,86 | $0,74 | 33,40K |
| 2026-06-17 | $0,84 | +7,69 % | $0,80 | $0,87 | $0,78 | 36,80K |
| 2026-06-16 | $0,78 | +2,63 % | $0,74 | $0,82 | $0,74 | 35,70K |
| 2026-06-15 | $0,76 | +7,04 % | $0,72 | $0,83 | $0,72 | 59,30K |
| 2026-06-12 | $0,71 | -7,79 % | $0,74 | $0,76 | $0,71 | 25,00K |
| 2026-06-11 | $0,77 | 0,00 % | $0,73 | $0,90 | $0,73 | 48,80K |
| 2026-06-10 | $0,77 | +6,94 % | $0,74 | $0,79 | $0,74 | 57,20K |
| 2026-06-09 | $0,72 | +1,41 % | $0,74 | $0,85 | $0,71 | 167,90K |
| 2026-06-08 | $0,71 | -1,39 % | $0,72 | $0,72 | $0,71 | 27,20K |
| 2026-06-05 | $0,72 | -12,20 % | $0,81 | $0,83 | $0,71 | 76,90K |
| 2026-06-04 | $0,82 | -6,82 % | $0,88 | $0,88 | $0,82 | 32,00K |
| 2026-06-03 | $0,88 | +2,33 % | $0,82 | $0,88 | $0,78 | 45,90K |
| 2026-06-02 | $0,86 | +11,69 % | $0,78 | $0,86 | $0,78 | 36,10K |
| 2026-06-01 | $0,77 | -2,53 % | $0,76 | $0,82 | $0,76 | 44,10K |
| 2026-05-29 | $0,79 | +3,95 % | $0,75 | $0,81 | $0,75 | 34,00K |
| 2026-05-28 | $0,76 | +1,33 % | $0,75 | $0,82 | $0,75 | 23,10K |
| 2026-05-27 | $0,75 | -1,32 % | $0,79 | $0,79 | $0,75 | 43,90K |