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 | $0,22 | +6,09 % | $0,20 | $0,26 | $0,18 | 50,21M |
| 2026-10-01 | $0,21 | +5,61 % | $0,20 | $0,21 | $0,19 | 2,26M |
| 2026-09-30 | $0,20 | -6,22 % | $0,21 | $0,22 | $0,19 | 2,88M |
| 2026-09-29 | $0,21 | +6,63 % | $0,20 | $0,21 | $0,19 | 2,89M |
| 2026-09-28 | $0,20 | -1,01 % | $0,19 | $0,20 | $0,18 | 2,76M |
| 2026-09-25 | $0,20 | -6,16 % | $0,20 | $0,21 | $0,19 | 3,54M |
| 2026-09-24 | $0,21 | -1,40 % | $0,21 | $0,22 | $0,19 | 4,70M |
| 2026-09-23 | $0,21 | -8,55 % | $0,22 | $0,23 | $0,21 | 4,63M |
| 2026-09-22 | $0,23 | +7,83 % | $0,20 | $0,24 | $0,20 | 9,01M |
| 2026-09-21 | $0,22 | -9,58 % | $0,26 | $0,37 | $0,19 | 83,86M |
| 2026-09-18 | $0,24 | +3,45 % | $0,23 | $0,27 | $0,22 | 7,47M |
| 2026-09-17 | $0,23 | +5,45 % | $0,22 | $0,24 | $0,20 | 2,23M |
| 2026-09-16 | $0,22 | -0,45 % | $0,23 | $0,23 | $0,21 | 1,17M |
| 2026-09-15 | $0,22 | -8,68 % | $0,23 | $0,24 | $0,21 | 2,26M |
| 2026-09-14 | $0,24 | -3,97 % | $0,25 | $0,26 | $0,23 | 1,55M |
| 2026-09-11 | $0,25 | +1,61 % | $0,25 | $0,28 | $0,25 | 1,41M |
| 2026-09-10 | $0,25 | -16,22 % | $0,29 | $0,30 | $0,24 | 1,82M |
| 2026-09-09 | $0,30 | -4,21 % | $0,30 | $0,31 | $0,28 | 1,20M |
| 2026-09-08 | $0,31 | -3,13 % | $0,32 | $0,32 | $0,29 | 1,63M |
| 2026-09-04 | $0,32 | -8,33 % | $0,34 | $0,35 | $0,30 | 1,87M |
| 2026-09-03 | $0,35 | +8,41 % | $0,32 | $0,35 | $0,30 | 2,63M |
| 2026-09-02 | $0,32 | -6,41 % | $0,36 | $0,39 | $0,29 | 11,25M |
| 2026-09-01 | $0,34 | -9,02 % | $0,37 | $0,38 | $0,32 | 1,42M |
| 2026-08-31 | $0,38 | -9,16 % | $0,41 | $0,41 | $0,36 | 1,61M |
| 2026-08-28 | $0,41 | -23,43 % | $0,57 | $0,57 | $0,37 | 2,96M |
| 2026-08-27 | $0,54 | -6,71 % | $0,62 | $0,63 | $0,54 | 2,83M |
| 2026-08-26 | $0,58 | -16,64 % | $0,68 | $0,70 | $0,55 | 6,24M |
| 2026-08-25 | $0,70 | +18,14 % | $0,61 | $0,76 | $0,58 | 2,42M |
| 2026-08-24 | $0,59 | -1,99 % | $0,62 | $0,66 | $0,54 | 667,20K |
| 2026-08-21 | $0,60 | +1,52 % | $0,60 | $0,64 | $0,55 | 562,90K |
| 2026-08-20 | $0,59 | +4,04 % | $0,60 | $0,62 | $0,52 | 555,40K |
| 2026-08-19 | $0,57 | +10,04 % | $0,51 | $0,61 | $0,50 | 835,70K |
| 2026-08-18 | $0,52 | -5,82 % | $0,55 | $0,57 | $0,50 | 205,60K |
| 2026-08-17 | $0,55 | -17,17 % | $0,64 | $0,67 | $0,52 | 241,20K |
| 2026-08-14 | $0,66 | -4,60 % | $0,69 | $0,75 | $0,60 | 279,00K |
| 2026-08-13 | $0,70 | +17,57 % | $0,61 | $0,72 | $0,58 | 482,30K |
| 2026-08-12 | $0,59 | +21,81 % | $0,50 | $0,67 | $0,47 | 1,19M |
| 2026-08-11 | $0,49 | -10,99 % | $0,50 | $0,55 | $0,46 | 446,40K |
| 2026-08-10 | $0,55 | +25,81 % | $0,44 | $0,55 | $0,40 | 718,90K |
| 2026-08-07 | $0,43 | +4,33 % | $0,45 | $0,45 | $0,40 | 397,90K |
| 2026-08-06 | $0,42 | -3,70 % | $0,45 | $0,45 | $0,40 | 352,30K |
| 2026-08-05 | $0,43 | 0,00 % | $0,45 | $0,45 | $0,39 | 425,50K |
| 2026-08-04 | $0,43 | +10,20 % | $0,42 | $0,48 | $0,40 | 600,20K |
| 2026-08-03 | $0,39 | -7,33 % | $0,43 | $0,44 | $0,39 | 341,00K |
| 2026-07-31 | $0,42 | -12,06 % | $0,48 | $0,48 | $0,42 | 139,40K |
| 2026-07-30 | $0,48 | +4,34 % | $0,47 | $0,50 | $0,46 | 84,40K |
| 2026-07-29 | $0,46 | -1,91 % | $0,47 | $0,50 | $0,43 | 149,80K |
| 2026-07-28 | $0,47 | -2,08 % | $0,47 | $0,48 | $0,44 | 148,40K |
| 2026-07-27 | $0,48 | +4,12 % | $0,48 | $0,50 | $0,47 | 83,30K |
| 2026-07-24 | $0,46 | +1,54 % | $0,48 | $0,48 | $0,45 | 101,90K |
| 2026-07-23 | $0,45 | -10,28 % | $0,50 | $0,50 | $0,45 | 169,20K |
| 2026-07-22 | $0,51 | -4,53 % | $0,51 | $0,53 | $0,49 | 181,10K |
| 2026-07-21 | $0,53 | +4,54 % | $0,50 | $0,53 | $0,50 | 265,00K |
| 2026-07-20 | $0,51 | -0,59 % | $0,52 | $0,53 | $0,47 | 265,30K |
| 2026-07-17 | $0,51 | -5,73 % | $0,53 | $0,55 | $0,51 | 164,10K |
| 2026-07-16 | $0,54 | -14,40 % | $0,61 | $0,63 | $0,52 | 251,80K |
| 2026-07-15 | $0,63 | -2,77 % | $0,65 | $0,67 | $0,62 | 148,60K |
| 2026-07-14 | $0,65 | -0,46 % | $0,66 | $0,69 | $0,54 | 199,80K |
| 2026-07-13 | $0,65 | -7,77 % | $0,71 | $0,75 | $0,58 | 171,80K |
| 2026-07-10 | $0,71 | -5,22 % | $0,74 | $0,87 | $0,66 | 114,10K |
| 2026-07-09 | $0,75 | -0,40 % | $0,77 | $0,77 | $0,70 | 91,50K |
| 2026-07-08 | $0,75 | -5,06 % | $0,79 | $0,80 | $0,71 | 156,00K |
| 2026-07-07 | $0,79 | -5,39 % | $0,82 | $0,82 | $0,68 | 143,20K |
| 2026-07-06 | $0,83 | -10,31 % | $0,90 | $0,95 | $0,81 | 122,90K |
| 2026-07-02 | $0,93 | -7,82 % | $0,98 | $1,03 | $0,86 | 94,80K |
| 2026-07-01 | $1,01 | +8,60 % | $0,90 | $1,03 | $0,86 | 175,70K |
| 2026-06-30 | $0,93 | -0,32 % | $0,91 | $0,93 | $0,83 | 71,60K |
| 2026-06-29 | $0,93 | +1,41 % | $0,92 | $0,99 | $0,90 | 34,50K |
| 2026-06-26 | $0,92 | -2,13 % | $0,94 | $0,95 | $0,92 | 62,70K |
| 2026-06-25 | $0,94 | -10,48 % | $1,02 | $1,08 | $0,94 | 44,60K |
| 2026-06-24 | $1,05 | -3,67 % | $1,06 | $1,09 | $0,90 | 98,60K |
| 2026-06-23 | $1,09 | +12,02 % | $0,97 | $1,10 | $0,97 | 46,90K |
| 2026-06-22 | $0,97 | -7,33 % | $1,04 | $1,07 | $0,96 | 119,90K |
| 2026-06-18 | $1,05 | 0,00 % | $1,04 | $1,06 | $1,02 | 66,80K |
| 2026-06-17 | $1,05 | -1,87 % | $1,05 | $1,10 | $1,03 | 48,60K |
| 2026-06-16 | $1,07 | -2,73 % | $1,07 | $1,10 | $1,01 | 73,60K |
| 2026-06-15 | $1,10 | +4,76 % | $1,05 | $1,18 | $1,05 | 53,80K |
| 2026-06-12 | $1,05 | -5,41 % | $1,11 | $1,14 | $1,03 | 26,70K |
| 2026-06-11 | $1,11 | +3,35 % | $1,07 | $1,14 | $1,00 | 158,50K |
| 2026-06-10 | $1,07 | +4,27 % | $1,04 | $1,10 | $1,03 | 32,60K |
| 2026-06-09 | $1,03 | -8,04 % | $1,11 | $1,11 | $0,98 | 128,80K |
| 2026-06-08 | $1,12 | +2,28 % | $1,15 | $1,18 | $1,10 | 97,90K |
| 2026-06-05 | $1,10 | -11,62 % | $1,26 | $1,26 | $1,09 | 71,00K |
| 2026-06-04 | $1,24 | +5,00 % | $1,14 | $1,24 | $1,14 | 57,60K |
| 2026-06-03 | $1,18 | -7,16 % | $1,30 | $1,30 | $1,14 | 48,80K |
| 2026-06-02 | $1,27 | -3,71 % | $1,32 | $1,32 | $1,26 | 45,30K |
| 2026-06-01 | $1,32 | -8,97 % | $1,42 | $1,52 | $1,30 | 73,80K |
| 2026-05-29 | $1,45 | +1,40 % | $1,41 | $1,49 | $1,30 | 91,10K |
| 2026-05-28 | $1,43 | +15,32 % | $1,14 | $1,50 | $1,14 | 215,80K |
| 2026-05-27 | $1,24 | +3,33 % | $1,20 | $1,25 | $1,13 | 51,10K |