Markt geöffnet· · 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 | $0,93 | +2,63 % | $0,93 | $0,93 | $0,91 | 168,44K |
| 2026-09-30 | $0,90 | -2,69 % | $0,93 | $0,94 | $0,90 | 2,39M |
| 2026-09-29 | $0,93 | +1,64 % | $0,90 | $0,93 | $0,90 | 214,90K |
| 2026-09-28 | $0,92 | -3,17 % | $0,92 | $0,94 | $0,91 | 388,20K |
| 2026-09-25 | $0,94 | -6,44 % | $1,03 | $1,03 | $0,94 | 568,90K |
| 2026-09-24 | $1,01 | 0,00 % | $1,02 | $1,03 | $0,99 | 669,50K |
| 2026-09-23 | $1,01 | +13,48 % | $0,90 | $1,01 | $0,89 | 419,30K |
| 2026-09-22 | $0,89 | -1,11 % | $0,91 | $0,93 | $0,89 | 2,34M |
| 2026-09-21 | $0,90 | -6,25 % | $0,97 | $0,97 | $0,89 | 2,61M |
| 2026-09-18 | $0,96 | +0,21 % | $0,93 | $0,99 | $0,93 | 2,57M |
| 2026-09-17 | $0,96 | -0,73 % | $0,97 | $0,99 | $0,90 | 592,60K |
| 2026-09-16 | $0,96 | -3,50 % | $0,98 | $0,99 | $0,96 | 381,50K |
| 2026-09-15 | $1,00 | -1,96 % | $1,02 | $1,05 | $1,00 | 601,60K |
| 2026-09-14 | $1,02 | -2,86 % | $1,04 | $1,05 | $1,02 | 472,10K |
| 2026-09-11 | $1,05 | +1,94 % | $1,03 | $1,05 | $1,02 | 420,80K |
| 2026-09-10 | $1,03 | 0,00 % | $1,04 | $1,05 | $1,02 | 800,60K |
| 2026-09-09 | $1,03 | +0,98 % | $1,04 | $1,05 | $1,02 | 524,40K |
| 2026-09-08 | $1,02 | -2,86 % | $1,05 | $1,05 | $1,02 | 776,70K |
| 2026-09-04 | $1,05 | +0,96 % | $1,02 | $1,05 | $1,02 | 600,80K |
| 2026-09-03 | $1,04 | 0,00 % | $1,05 | $1,07 | $1,02 | 1,01M |
| 2026-09-02 | $1,04 | +15,30 % | $1,02 | $1,22 | $1,02 | 8,71M |
| 2026-09-01 | $0,90 | -5,05 % | $0,95 | $0,97 | $0,88 | 178,30K |
| 2026-08-31 | $0,95 | +18,45 % | $0,80 | $1,02 | $0,80 | 1,12M |
| 2026-08-28 | $0,80 | -1,47 % | $0,82 | $0,84 | $0,76 | 190,90K |
| 2026-08-27 | $0,81 | +3,04 % | $0,77 | $0,83 | $0,77 | 222,50K |
| 2026-08-26 | $0,79 | +4,77 % | $0,76 | $0,79 | $0,73 | 214,30K |
| 2026-08-25 | $0,75 | +4,58 % | $0,73 | $0,76 | $0,72 | 89,50K |
| 2026-08-24 | $0,72 | +0,98 % | $0,70 | $0,75 | $0,70 | 155,10K |
| 2026-08-21 | $0,71 | -1,92 % | $0,73 | $0,74 | $0,68 | 209,60K |
| 2026-08-20 | $0,73 | +1,39 % | $0,71 | $0,75 | $0,69 | 184,50K |
| 2026-08-19 | $0,72 | +8,79 % | $0,68 | $0,72 | $0,66 | 205,00K |
| 2026-08-18 | $0,66 | +3,29 % | $0,64 | $0,72 | $0,63 | 403,10K |
| 2026-08-17 | $0,64 | 0,00 % | $0,64 | $0,65 | $0,61 | 274,10K |
| 2026-08-14 | $0,64 | -0,31 % | $0,63 | $0,65 | $0,61 | 351,80K |
| 2026-08-13 | $0,64 | -1,38 % | $0,66 | $0,68 | $0,62 | 138,00K |
| 2026-08-12 | $0,65 | +0,93 % | $0,63 | $0,66 | $0,63 | 178,60K |
| 2026-08-11 | $0,64 | -7,87 % | $0,68 | $0,74 | $0,63 | 358,60K |
| 2026-08-10 | $0,70 | -2,10 % | $0,71 | $0,72 | $0,69 | 416,10K |
| 2026-08-07 | $0,71 | +4,23 % | $0,69 | $0,73 | $0,69 | 173,90K |
| 2026-08-06 | $0,69 | +2,70 % | $0,69 | $0,69 | $0,65 | 245,30K |
| 2026-08-05 | $0,67 | -4,71 % | $0,69 | $0,70 | $0,65 | 174,10K |
| 2026-08-04 | $0,70 | 0,00 % | $0,71 | $0,72 | $0,67 | 273,00K |
| 2026-08-03 | $0,70 | +2,64 % | $0,71 | $0,74 | $0,68 | 130,00K |
| 2026-07-31 | $0,68 | -4,88 % | $0,70 | $0,71 | $0,68 | 280,00K |
| 2026-07-30 | $0,72 | -1,78 % | $0,74 | $0,74 | $0,70 | 67,30K |
| 2026-07-29 | $0,73 | +3,25 % | $0,72 | $0,75 | $0,71 | 153,20K |
| 2026-07-28 | $0,71 | +4,90 % | $0,69 | $0,71 | $0,68 | 121,40K |
| 2026-07-27 | $0,67 | -1,32 % | $0,67 | $0,70 | $0,65 | 106,10K |
| 2026-07-24 | $0,68 | -0,44 % | $0,68 | $0,70 | $0,67 | 116,60K |
| 2026-07-23 | $0,69 | -2,14 % | $0,70 | $0,70 | $0,67 | 120,20K |
| 2026-07-22 | $0,70 | -3,31 % | $0,72 | $0,81 | $0,68 | 111,30K |
| 2026-07-21 | $0,73 | +0,69 % | $0,71 | $0,73 | $0,70 | 85,20K |
| 2026-07-20 | $0,72 | -5,14 % | $0,75 | $0,79 | $0,70 | 334,70K |
| 2026-07-17 | $0,76 | -7,55 % | $0,80 | $0,81 | $0,76 | 377,20K |
| 2026-07-16 | $0,82 | +1,23 % | $0,80 | $0,82 | $0,80 | 181,60K |
| 2026-07-15 | $0,81 | -4,48 % | $0,84 | $0,88 | $0,81 | 259,30K |
| 2026-07-14 | $0,85 | +5,73 % | $0,80 | $0,85 | $0,79 | 249,80K |
| 2026-07-13 | $0,80 | -3,95 % | $0,83 | $0,86 | $0,80 | 181,10K |
| 2026-07-10 | $0,84 | +4,24 % | $0,80 | $0,85 | $0,80 | 204,80K |
| 2026-07-09 | $0,80 | -1,23 % | $0,80 | $0,84 | $0,80 | 221,20K |
| 2026-07-08 | $0,81 | -9,78 % | $0,91 | $0,91 | $0,81 | 328,10K |
| 2026-07-07 | $0,90 | +4,41 % | $0,90 | $0,94 | $0,86 | 578,30K |
| 2026-07-06 | $0,86 | +10,51 % | $0,76 | $0,89 | $0,76 | 357,70K |
| 2026-07-02 | $0,78 | -2,50 % | $0,81 | $0,84 | $0,77 | 256,90K |
| 2026-07-01 | $0,80 | -3,73 % | $0,80 | $0,86 | $0,79 | 576,90K |
| 2026-06-30 | $0,83 | +15,74 % | $0,73 | $0,85 | $0,71 | 1,25M |
| 2026-06-29 | $0,72 | +8,79 % | $0,67 | $0,74 | $0,67 | 739,30K |
| 2026-06-26 | $0,66 | +5,10 % | $0,64 | $0,68 | $0,62 | 4,20M |
| 2026-06-25 | $0,63 | -17,37 % | $0,76 | $0,76 | $0,63 | 846,00K |
| 2026-06-24 | $0,76 | +3,12 % | $0,73 | $0,82 | $0,73 | 341,40K |
| 2026-06-23 | $0,74 | -1,86 % | $0,75 | $0,76 | $0,72 | 365,30K |
| 2026-06-22 | $0,75 | -1,18 % | $0,78 | $0,78 | $0,75 | 188,70K |
| 2026-06-18 | $0,76 | -3,80 % | $0,81 | $0,82 | $0,76 | 437,30K |
| 2026-06-17 | $0,79 | -2,11 % | $0,80 | $0,82 | $0,77 | 323,70K |
| 2026-06-16 | $0,81 | +0,37 % | $0,83 | $0,83 | $0,80 | 218,70K |
| 2026-06-15 | $0,80 | -4,29 % | $0,86 | $0,91 | $0,79 | 314,10K |
| 2026-06-12 | $0,84 | -1,06 % | $0,84 | $0,88 | $0,83 | 164,60K |
| 2026-06-11 | $0,85 | +2,04 % | $0,83 | $0,85 | $0,81 | 237,50K |
| 2026-06-10 | $0,83 | -2,23 % | $0,86 | $0,87 | $0,82 | 180,90K |
| 2026-06-09 | $0,85 | +0,47 % | $0,86 | $0,87 | $0,84 | 193,00K |
| 2026-06-08 | $0,85 | -5,57 % | $0,94 | $0,94 | $0,84 | 222,30K |
| 2026-06-05 | $0,90 | -1,10 % | $0,91 | $0,98 | $0,86 | 320,80K |
| 2026-06-04 | $0,91 | +3,30 % | $0,89 | $0,93 | $0,89 | 159,90K |
| 2026-06-03 | $0,88 | -8,54 % | $0,95 | $0,97 | $0,86 | 321,20K |
| 2026-06-02 | $0,96 | -2,74 % | $0,99 | $1,01 | $0,93 | 296,40K |
| 2026-06-01 | $0,99 | +6,02 % | $0,95 | $1,00 | $0,95 | 388,30K |
| 2026-05-29 | $0,93 | +4,84 % | $0,89 | $0,97 | $0,84 | 574,40K |
| 2026-05-28 | $0,89 | +3,38 % | $0,84 | $0,90 | $0,83 | 292,40K |
| 2026-05-27 | $0,86 | -4,87 % | $0,92 | $0,92 | $0,84 | 233,50K |
| 2026-05-26 | $0,90 | +5,99 % | $0,88 | $0,90 | $0,83 | 452,30K |