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 | $0,53 | -1,48 % | $0,53 | $0,55 | $0,52 | 80,50K |
| 2026-10-01 | $0,54 | +1,69 % | $0,55 | $0,57 | $0,53 | 154,80K |
| 2026-09-30 | $0,53 | -4,32 % | $0,56 | $0,57 | $0,53 | 127,40K |
| 2026-09-29 | $0,56 | +1,09 % | $0,55 | $0,56 | $0,55 | 150,30K |
| 2026-09-28 | $0,55 | -5,18 % | $0,57 | $0,59 | $0,53 | 279,50K |
| 2026-09-25 | $0,58 | +1,58 % | $0,57 | $0,60 | $0,57 | 65,20K |
| 2026-09-24 | $0,57 | +0,18 % | $0,57 | $0,58 | $0,56 | 154,40K |
| 2026-09-23 | $0,57 | -4,85 % | $0,60 | $0,61 | $0,57 | 223,10K |
| 2026-09-22 | $0,60 | +3,64 % | $0,57 | $0,61 | $0,57 | 214,90K |
| 2026-09-21 | $0,58 | -3,83 % | $0,59 | $0,60 | $0,57 | 155,30K |
| 2026-09-18 | $0,60 | +2,04 % | $0,60 | $0,60 | $0,58 | 280,30K |
| 2026-09-17 | $0,59 | +5,00 % | $0,57 | $0,60 | $0,57 | 245,00K |
| 2026-09-16 | $0,56 | 0,00 % | $0,56 | $0,57 | $0,56 | 139,30K |
| 2026-09-15 | $0,56 | -2,27 % | $0,58 | $0,58 | $0,56 | 129,00K |
| 2026-09-14 | $0,57 | -1,38 % | $0,58 | $0,59 | $0,57 | 209,30K |
| 2026-09-11 | $0,58 | -0,68 % | $0,59 | $0,60 | $0,58 | 153,80K |
| 2026-09-10 | $0,58 | +0,52 % | $0,60 | $0,61 | $0,58 | 165,00K |
| 2026-09-09 | $0,58 | -3,16 % | $0,60 | $0,61 | $0,58 | 76,50K |
| 2026-09-08 | $0,60 | +2,21 % | $0,58 | $0,62 | $0,58 | 310,50K |
| 2026-09-04 | $0,59 | -2,33 % | $0,60 | $0,61 | $0,58 | 299,60K |
| 2026-09-03 | $0,60 | +3,79 % | $0,58 | $0,61 | $0,58 | 250,60K |
| 2026-09-02 | $0,58 | +1,93 % | $0,56 | $0,59 | $0,56 | 222,10K |
| 2026-09-01 | $0,57 | -1,90 % | $0,58 | $0,59 | $0,57 | 226,20K |
| 2026-08-31 | $0,58 | -3,65 % | $0,58 | $0,59 | $0,57 | 280,90K |
| 2026-08-28 | $0,60 | -4,29 % | $0,62 | $0,63 | $0,59 | 361,60K |
| 2026-08-27 | $0,63 | +9,01 % | $0,58 | $0,65 | $0,58 | 824,80K |
| 2026-08-26 | $0,58 | -4,47 % | $0,60 | $0,61 | $0,57 | 442,50K |
| 2026-08-25 | $0,60 | +5,04 % | $0,58 | $0,67 | $0,58 | 2,16M |
| 2026-08-24 | $0,57 | -4,17 % | $0,61 | $0,61 | $0,57 | 392,90K |
| 2026-08-21 | $0,60 | 0,00 % | $0,61 | $0,61 | $0,60 | 159,40K |
| 2026-08-20 | $0,60 | -5,96 % | $0,64 | $0,64 | $0,57 | 588,50K |
| 2026-08-19 | $0,64 | +11,54 % | $0,58 | $0,66 | $0,56 | 2,20M |
| 2026-08-18 | $0,57 | +1,78 % | $0,56 | $0,58 | $0,55 | 446,30K |
| 2026-08-17 | $0,56 | -25,66 % | $0,62 | $0,63 | $0,55 | 2,43M |
| 2026-08-14 | $0,76 | +3,00 % | $0,75 | $0,79 | $0,73 | 689,00K |
| 2026-08-13 | $0,73 | -4,05 % | $0,77 | $0,78 | $0,71 | 435,90K |
| 2026-08-12 | $0,76 | +6,25 % | $0,74 | $0,77 | $0,67 | 700,70K |
| 2026-08-11 | $0,72 | +6,35 % | $0,68 | $0,74 | $0,68 | 362,50K |
| 2026-08-10 | $0,68 | -0,73 % | $0,69 | $0,71 | $0,67 | 314,60K |
| 2026-08-07 | $0,68 | +6,23 % | $0,66 | $0,70 | $0,64 | 442,50K |
| 2026-08-06 | $0,64 | -17,80 % | $0,74 | $0,74 | $0,60 | 1,44M |
| 2026-08-05 | $0,78 | +25,36 % | $0,64 | $0,83 | $0,64 | 5,18M |
| 2026-08-04 | $0,62 | +4,53 % | $0,60 | $0,63 | $0,60 | 282,10K |
| 2026-08-03 | $0,60 | +4,56 % | $0,59 | $0,63 | $0,58 | 319,10K |
| 2026-07-31 | $0,57 | -9,81 % | $0,62 | $0,63 | $0,56 | 249,40K |
| 2026-07-30 | $0,63 | +11,07 % | $0,56 | $0,68 | $0,56 | 1,80M |
| 2026-07-29 | $0,57 | +14,26 % | $0,50 | $0,60 | $0,50 | 1,10M |
| 2026-07-28 | $0,50 | -3,68 % | $0,50 | $0,51 | $0,49 | 311,60K |
| 2026-07-27 | $0,52 | -0,58 % | $0,50 | $0,54 | $0,49 | 178,00K |
| 2026-07-24 | $0,52 | -2,07 % | $0,54 | $0,54 | $0,50 | 176,70K |
| 2026-07-23 | $0,53 | -5,52 % | $0,58 | $0,58 | $0,53 | 316,60K |
| 2026-07-22 | $0,56 | +2,93 % | $0,55 | $0,60 | $0,55 | 678,00K |
| 2026-07-21 | $0,55 | +13,51 % | $0,49 | $0,58 | $0,49 | 1,91M |
| 2026-07-20 | $0,48 | -3,02 % | $0,51 | $0,51 | $0,47 | 311,70K |
| 2026-07-17 | $0,50 | -2,94 % | $0,51 | $0,51 | $0,49 | 286,60K |
| 2026-07-16 | $0,51 | -3,77 % | $0,52 | $0,53 | $0,51 | 210,20K |
| 2026-07-15 | $0,53 | -0,19 % | $0,52 | $0,55 | $0,52 | 117,50K |
| 2026-07-14 | $0,53 | -1,48 % | $0,54 | $0,56 | $0,53 | 179,80K |
| 2026-07-13 | $0,54 | -7,38 % | $0,58 | $0,58 | $0,54 | 258,10K |
| 2026-07-10 | $0,58 | +3,92 % | $0,56 | $0,61 | $0,56 | 71,90K |
| 2026-07-09 | $0,56 | +0,72 % | $0,57 | $0,58 | $0,55 | 196,50K |
| 2026-07-08 | $0,56 | -4,62 % | $0,60 | $0,60 | $0,55 | 273,00K |
| 2026-07-07 | $0,58 | -3,95 % | $0,62 | $0,62 | $0,56 | 168,80K |
| 2026-07-06 | $0,61 | +5,74 % | $0,57 | $0,61 | $0,57 | 105,30K |
| 2026-07-02 | $0,57 | -5,58 % | $0,62 | $0,63 | $0,57 | 207,20K |
| 2026-07-01 | $0,61 | +0,66 % | $0,58 | $0,63 | $0,58 | 357,30K |
| 2026-06-30 | $0,61 | +4,49 % | $0,58 | $0,61 | $0,57 | 172,60K |
| 2026-06-29 | $0,58 | +7,22 % | $0,55 | $0,59 | $0,55 | 235,30K |
| 2026-06-26 | $0,54 | -0,92 % | $0,54 | $0,56 | $0,54 | 122,90K |
| 2026-06-25 | $0,55 | -4,39 % | $0,56 | $0,57 | $0,55 | 174,50K |
| 2026-06-24 | $0,57 | +1,79 % | $0,56 | $0,59 | $0,56 | 119,10K |
| 2026-06-23 | $0,56 | -1,58 % | $0,57 | $0,60 | $0,55 | 143,10K |
| 2026-06-22 | $0,57 | +4,21 % | $0,56 | $0,60 | $0,56 | 423,50K |
| 2026-06-18 | $0,55 | +1,11 % | $0,54 | $0,57 | $0,54 | 256,90K |
| 2026-06-17 | $0,54 | -0,37 % | $0,54 | $0,57 | $0,53 | 191,90K |
| 2026-06-16 | $0,54 | +0,37 % | $0,55 | $0,57 | $0,54 | 203,10K |
| 2026-06-15 | $0,54 | 0,00 % | $0,55 | $0,56 | $0,53 | 289,30K |
| 2026-06-12 | $0,54 | -5,76 % | $0,57 | $0,60 | $0,54 | 420,00K |
| 2026-06-11 | $0,57 | +3,62 % | $0,56 | $0,59 | $0,55 | 106,50K |
| 2026-06-10 | $0,55 | -0,54 % | $0,57 | $0,57 | $0,55 | 285,90K |
| 2026-06-09 | $0,56 | -5,60 % | $0,58 | $0,60 | $0,55 | 411,60K |
| 2026-06-08 | $0,59 | +5,18 % | $0,57 | $0,62 | $0,57 | 472,60K |
| 2026-06-05 | $0,56 | -5,08 % | $0,61 | $0,61 | $0,56 | 261,80K |
| 2026-06-04 | $0,59 | +1,72 % | $0,58 | $0,62 | $0,58 | 177,20K |
| 2026-06-03 | $0,58 | -3,81 % | $0,59 | $0,61 | $0,57 | 303,20K |
| 2026-06-02 | $0,60 | -4,89 % | $0,65 | $0,66 | $0,60 | 450,30K |
| 2026-06-01 | $0,63 | -3,21 % | $0,65 | $0,68 | $0,62 | 493,30K |
| 2026-05-29 | $0,65 | +0,31 % | $0,64 | $0,68 | $0,64 | 380,10K |
| 2026-05-28 | $0,65 | -5,36 % | $0,67 | $0,72 | $0,60 | 1,12M |
| 2026-05-27 | $0,69 | -1,00 % | $0,70 | $0,73 | $0,68 | 510,80K |