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 | $2,09 | -4,57 % | $2,08 | $2,26 | $2,06 | 140,04K |
| 2026-09-30 | $2,19 | -4,78 % | $2,20 | $2,25 | $2,12 | 108,40K |
| 2026-09-29 | $2,30 | -5,74 % | $2,31 | $2,50 | $2,20 | 143,60K |
| 2026-09-28 | $2,44 | +388,00 % | $3,05 | $4,25 | $2,36 | 1,90M |
| 2026-09-25 | $0,50 | +8,70 % | $0,46 | $0,54 | $0,45 | 743,60K |
| 2026-09-24 | $0,46 | -8,55 % | $0,50 | $0,50 | $0,45 | 390,40K |
| 2026-09-23 | $0,50 | -3,27 % | $0,51 | $0,51 | $0,47 | 516,30K |
| 2026-09-22 | $0,52 | -13,04 % | $0,56 | $0,62 | $0,50 | 936,60K |
| 2026-09-21 | $0,60 | -30,47 % | $0,61 | $0,65 | $0,57 | 2,35M |
| 2026-09-18 | $0,86 | +1,78 % | $0,73 | $0,89 | $0,65 | 16,49M |
| 2026-09-17 | $0,85 | -63,10 % | $1,15 | $1,26 | $0,63 | 27,00M |
| 2026-09-16 | $2,29 | +451,81 % | $1,02 | $4,45 | $0,65 | 246,53M |
| 2026-09-15 | $0,41 | +0,24 % | $0,43 | $0,44 | $0,41 | 44,40K |
| 2026-09-14 | $0,41 | +0,49 % | $0,41 | $0,44 | $0,41 | 26,10K |
| 2026-09-11 | $0,41 | -1,44 % | $0,42 | $0,44 | $0,40 | 58,70K |
| 2026-09-10 | $0,42 | -3,91 % | $0,45 | $0,50 | $0,40 | 263,60K |
| 2026-09-09 | $0,44 | +2,59 % | $0,42 | $0,44 | $0,40 | 11,00K |
| 2026-09-08 | $0,42 | +5,47 % | $0,41 | $0,44 | $0,41 | 18,30K |
| 2026-09-04 | $0,40 | -4,51 % | $0,41 | $0,45 | $0,40 | 50,80K |
| 2026-09-03 | $0,42 | -4,32 % | $0,46 | $0,46 | $0,42 | 40,90K |
| 2026-09-02 | $0,44 | +2,33 % | $0,38 | $0,45 | $0,37 | 525,90K |
| 2026-09-01 | $0,43 | +13,16 % | $0,40 | $0,44 | $0,37 | 4,55M |
| 2026-08-31 | $0,38 | +8,57 % | $0,37 | $0,41 | $0,36 | 40,00K |
| 2026-08-28 | $0,35 | -6,67 % | $0,36 | $0,37 | $0,35 | 48,00K |
| 2026-08-27 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 6,50K |
| 2026-08-26 | $0,38 | -1,32 % | $0,38 | $0,39 | $0,38 | 2,90K |
| 2026-08-25 | $0,38 | 0,00 % | $0,37 | $0,39 | $0,37 | 30,80K |
| 2026-08-24 | $0,38 | -5,24 % | $0,40 | $0,40 | $0,38 | 10,80K |
| 2026-08-21 | $0,40 | -4,52 % | $0,42 | $0,42 | $0,40 | 3,90K |
| 2026-08-20 | $0,42 | +4,22 % | $0,41 | $0,44 | $0,41 | 13,90K |
| 2026-08-19 | $0,40 | -4,05 % | $0,40 | $0,40 | $0,38 | 2,10K |
| 2026-08-18 | $0,42 | -4,76 % | $0,44 | $0,45 | $0,42 | 15,00K |
| 2026-08-17 | $0,44 | +3,76 % | $0,44 | $0,47 | $0,43 | 116,00K |
| 2026-08-14 | $0,43 | +3,91 % | $0,40 | $0,44 | $0,40 | 57,80K |
| 2026-08-13 | $0,41 | +3,81 % | $0,39 | $0,41 | $0,39 | 7,80K |
| 2026-08-12 | $0,39 | +3,68 % | $0,37 | $0,42 | $0,36 | 77,60K |
| 2026-08-11 | $0,38 | +1,88 % | $0,37 | $0,38 | $0,37 | 58,80K |
| 2026-08-10 | $0,37 | -1,84 % | $0,36 | $0,38 | $0,36 | 45,50K |
| 2026-08-07 | $0,38 | +2,15 % | $0,37 | $0,39 | $0,34 | 66,90K |
| 2026-08-06 | $0,37 | -1,33 % | $0,38 | $0,38 | $0,37 | 23,20K |
| 2026-08-05 | $0,38 | -1,05 % | $0,38 | $0,39 | $0,36 | 29,70K |
| 2026-08-04 | $0,38 | -1,55 % | $0,39 | $0,40 | $0,38 | 16,50K |
| 2026-08-03 | $0,39 | +0,52 % | $0,41 | $0,41 | $0,38 | 36,90K |
| 2026-07-31 | $0,38 | -8,11 % | $0,40 | $0,42 | $0,38 | 175,40K |
| 2026-07-30 | $0,42 | -1,18 % | $0,39 | $0,47 | $0,38 | 57,60K |
| 2026-07-29 | $0,42 | +13,07 % | $0,43 | $0,43 | $0,39 | 81,50K |
| 2026-07-28 | $0,38 | -10,71 % | $0,42 | $0,43 | $0,36 | 67,50K |
| 2026-07-27 | $0,42 | -6,25 % | $0,43 | $0,45 | $0,40 | 59,20K |
| 2026-07-24 | $0,45 | -7,44 % | $0,47 | $0,48 | $0,42 | 100,30K |
| 2026-07-23 | $0,48 | +11,01 % | $0,46 | $0,50 | $0,45 | 166,10K |
| 2026-07-22 | $0,44 | -1,80 % | $0,45 | $0,45 | $0,42 | 21,20K |
| 2026-07-21 | $0,44 | -1,99 % | $0,43 | $0,47 | $0,41 | 22,40K |
| 2026-07-20 | $0,45 | -1,52 % | $0,47 | $0,47 | $0,43 | 24,50K |
| 2026-07-17 | $0,46 | -1,92 % | $0,47 | $0,47 | $0,45 | 11,70K |
| 2026-07-16 | $0,47 | -4,09 % | $0,47 | $0,47 | $0,46 | 11,50K |
| 2026-07-15 | $0,49 | +5,62 % | $0,49 | $0,49 | $0,46 | 8,50K |
| 2026-07-14 | $0,46 | -8,13 % | $0,49 | $0,49 | $0,46 | 72,30K |
| 2026-07-13 | $0,50 | +2,86 % | $0,46 | $0,52 | $0,44 | 187,60K |
| 2026-07-10 | $0,49 | -2,00 % | $0,49 | $0,49 | $0,47 | 18,50K |
| 2026-07-09 | $0,50 | -6,19 % | $0,52 | $0,52 | $0,47 | 74,30K |
| 2026-07-08 | $0,53 | +9,90 % | $0,50 | $0,55 | $0,46 | 456,60K |
| 2026-07-07 | $0,49 | +1,04 % | $0,45 | $0,49 | $0,44 | 128,90K |
| 2026-07-06 | $0,48 | +9,59 % | $0,42 | $0,49 | $0,40 | 102,80K |
| 2026-07-02 | $0,44 | -0,68 % | $0,43 | $0,44 | $0,42 | 33,80K |
| 2026-07-01 | $0,44 | +0,92 % | $0,45 | $0,45 | $0,41 | 53,10K |
| 2026-06-30 | $0,44 | -6,82 % | $0,46 | $0,46 | $0,42 | 50,90K |
| 2026-06-29 | $0,47 | -3,89 % | $0,47 | $0,47 | $0,43 | 160,20K |
| 2026-06-26 | $0,49 | -0,41 % | $0,46 | $0,53 | $0,45 | 475,00K |
| 2026-06-25 | $0,49 | +15,02 % | $0,39 | $0,63 | $0,36 | 1,71M |
| 2026-06-24 | $0,43 | -0,93 % | $0,43 | $0,50 | $0,41 | 7,06M |
| 2026-06-23 | $0,43 | +9,97 % | $0,38 | $0,44 | $0,37 | 122,40K |
| 2026-06-22 | $0,39 | +1,56 % | $0,40 | $0,46 | $0,39 | 50,60K |
| 2026-06-18 | $0,38 | -18,09 % | $0,45 | $0,47 | $0,36 | 237,40K |
| 2026-06-17 | $0,47 | +4,44 % | $0,45 | $0,49 | $0,45 | 80,60K |
| 2026-06-16 | $0,45 | -5,26 % | $0,50 | $0,53 | $0,45 | 84,60K |
| 2026-06-15 | $0,47 | -1,04 % | $0,49 | $0,52 | $0,45 | 190,10K |
| 2026-06-12 | $0,48 | -8,40 % | $0,51 | $0,55 | $0,48 | 215,30K |
| 2026-06-11 | $0,52 | -15,35 % | $0,62 | $0,68 | $0,43 | 1,07M |
| 2026-06-10 | $0,62 | +24,30 % | $0,50 | $0,68 | $0,49 | 1,61M |
| 2026-06-09 | $0,50 | +6,64 % | $0,38 | $0,51 | $0,36 | 1,20M |
| 2026-06-08 | $0,47 | -5,66 % | $0,39 | $0,48 | $0,37 | 1,64M |
| 2026-06-05 | $0,50 | +11,49 % | $0,41 | $0,52 | $0,40 | 2,65M |
| 2026-06-04 | $0,44 | -10,66 % | $0,41 | $0,46 | $0,40 | 264,00K |
| 2026-06-03 | $0,50 | +20,63 % | $0,39 | $0,51 | $0,35 | 1,77M |
| 2026-06-02 | $0,41 | +1,98 % | $0,41 | $0,43 | $0,39 | 3,23M |
| 2026-06-01 | $0,40 | -16,70 % | $0,42 | $0,45 | $0,34 | 536,70K |
| 2026-05-29 | $0,49 | +3,63 % | $0,48 | $0,49 | $0,47 | 4,30M |
| 2026-05-28 | $0,47 | -2,90 % | $0,50 | $0,50 | $0,47 | 58,40K |
| 2026-05-27 | $0,48 | +1,47 % | $0,48 | $0,50 | $0,47 | 35,60K |
| 2026-05-26 | $0,47 | +0,64 % | $0,47 | $0,51 | $0,47 | 25,90K |