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 | $0,65 | +15,92 % | $0,56 | $0,65 | $0,56 | 281,48K |
| 2026-10-01 | $0,56 | -10,13 % | $0,59 | $0,62 | $0,55 | 100,80K |
| 2026-09-30 | $0,62 | -2,35 % | $0,64 | $0,66 | $0,61 | 105,90K |
| 2026-09-29 | $0,64 | +3,58 % | $0,66 | $0,72 | $0,61 | 843,80K |
| 2026-09-28 | $0,62 | -5,09 % | $0,64 | $0,68 | $0,61 | 70,30K |
| 2026-09-25 | $0,65 | +8,54 % | $0,58 | $0,68 | $0,58 | 153,30K |
| 2026-09-24 | $0,60 | +1,36 % | $0,59 | $0,60 | $0,56 | 67,60K |
| 2026-09-23 | $0,59 | -3,92 % | $0,60 | $0,64 | $0,58 | 143,40K |
| 2026-09-22 | $0,61 | +10,85 % | $0,56 | $0,64 | $0,54 | 265,10K |
| 2026-09-21 | $0,55 | +1,65 % | $0,57 | $0,58 | $0,54 | 152,90K |
| 2026-09-18 | $0,54 | +4,82 % | $0,54 | $0,59 | $0,53 | 253,80K |
| 2026-09-17 | $0,52 | -2,08 % | $0,52 | $0,53 | $0,50 | 129,70K |
| 2026-09-16 | $0,53 | +14,47 % | $0,46 | $0,58 | $0,46 | 816,60K |
| 2026-09-15 | $0,46 | -1,91 % | $0,46 | $0,49 | $0,42 | 364,80K |
| 2026-09-14 | $0,47 | -7,63 % | $0,51 | $0,51 | $0,47 | 141,50K |
| 2026-09-11 | $0,51 | -1,35 % | $0,52 | $0,52 | $0,51 | 28,90K |
| 2026-09-10 | $0,52 | -1,33 % | $0,52 | $0,52 | $0,50 | 77,90K |
| 2026-09-09 | $0,52 | -0,38 % | $0,53 | $0,55 | $0,52 | 81,70K |
| 2026-09-08 | $0,53 | -8,51 % | $0,57 | $0,57 | $0,52 | 203,60K |
| 2026-09-04 | $0,58 | +5,88 % | $0,56 | $0,60 | $0,54 | 160,70K |
| 2026-09-03 | $0,54 | -1,81 % | $0,56 | $0,58 | $0,54 | 129,50K |
| 2026-09-02 | $0,55 | -4,48 % | $0,58 | $0,61 | $0,55 | 199,00K |
| 2026-09-01 | $0,58 | -23,68 % | $0,72 | $0,72 | $0,58 | 418,00K |
| 2026-08-31 | $0,76 | -20,83 % | $0,84 | $0,91 | $0,70 | 1,76M |
| 2026-08-28 | $0,96 | +37,54 % | $0,68 | $1,15 | $0,61 | 64,14M |
| 2026-08-27 | $0,70 | -0,29 % | $0,67 | $0,70 | $0,67 | 12,70K |
| 2026-08-26 | $0,70 | +4,48 % | $0,66 | $0,70 | $0,66 | 9,20K |
| 2026-08-25 | $0,67 | 0,00 % | $0,70 | $0,70 | $0,67 | 6,40K |
| 2026-08-24 | $0,67 | -2,90 % | $0,70 | $0,71 | $0,61 | 29,60K |
| 2026-08-21 | $0,69 | +1,02 % | $0,64 | $0,70 | $0,64 | 40,90K |
| 2026-08-20 | $0,68 | -1,01 % | $0,69 | $0,70 | $0,64 | 15,80K |
| 2026-08-19 | $0,69 | +8,66 % | $0,62 | $0,69 | $0,62 | 53,90K |
| 2026-08-18 | $0,63 | -3,79 % | $0,65 | $0,65 | $0,62 | 10,10K |
| 2026-08-17 | $0,66 | +3,77 % | $0,67 | $0,69 | $0,62 | 18,20K |
| 2026-08-14 | $0,64 | -1,85 % | $0,64 | $0,64 | $0,62 | 13,60K |
| 2026-08-13 | $0,65 | +0,15 % | $0,60 | $0,65 | $0,60 | 36,20K |
| 2026-08-12 | $0,65 | +3,35 % | $0,61 | $0,70 | $0,60 | 180,40K |
| 2026-08-11 | $0,63 | -1,73 % | $0,64 | $0,64 | $0,61 | 9,00K |
| 2026-08-10 | $0,64 | +1,11 % | $0,65 | $0,65 | $0,62 | 10,00K |
| 2026-08-07 | $0,63 | +6,60 % | $0,59 | $0,64 | $0,58 | 36,40K |
| 2026-08-06 | $0,59 | -1,01 % | $0,57 | $0,60 | $0,56 | 16,70K |
| 2026-08-05 | $0,60 | -0,50 % | $0,58 | $0,60 | $0,58 | 4,00K |
| 2026-08-04 | $0,60 | -2,28 % | $0,61 | $0,62 | $0,58 | 19,50K |
| 2026-08-03 | $0,61 | +7,16 % | $0,57 | $0,64 | $0,55 | 19,20K |
| 2026-07-31 | $0,57 | -2,05 % | $0,57 | $0,58 | $0,56 | 12,40K |
| 2026-07-30 | $0,58 | -4,10 % | $0,60 | $0,61 | $0,56 | 23,80K |
| 2026-07-29 | $0,61 | +0,49 % | $0,59 | $0,63 | $0,59 | 10,50K |
| 2026-07-28 | $0,61 | -0,16 % | $0,59 | $0,65 | $0,57 | 87,50K |
| 2026-07-27 | $0,61 | +7,04 % | $0,55 | $0,61 | $0,55 | 58,90K |
| 2026-07-24 | $0,57 | -7,79 % | $0,59 | $0,61 | $0,55 | 108,80K |
| 2026-07-23 | $0,62 | -4,35 % | $0,65 | $0,66 | $0,59 | 165,00K |
| 2026-07-22 | $0,64 | +12,98 % | $0,60 | $0,70 | $0,57 | 1,25M |
| 2026-07-21 | $0,57 | +5,56 % | $0,56 | $0,60 | $0,55 | 4,24M |
| 2026-07-20 | $0,54 | -2,00 % | $0,55 | $0,60 | $0,54 | 39,80K |
| 2026-07-17 | $0,55 | -5,16 % | $0,58 | $0,58 | $0,55 | 30,90K |
| 2026-07-16 | $0,58 | -6,14 % | $0,61 | $0,63 | $0,58 | 18,40K |
| 2026-07-15 | $0,62 | +0,65 % | $0,65 | $0,65 | $0,62 | 11,80K |
| 2026-07-14 | $0,62 | +0,99 % | $0,62 | $0,66 | $0,61 | 23,50K |
| 2026-07-13 | $0,61 | -3,49 % | $0,63 | $0,66 | $0,60 | 25,40K |
| 2026-07-10 | $0,63 | -0,47 % | $0,62 | $0,67 | $0,62 | 22,70K |
| 2026-07-09 | $0,63 | +0,48 % | $0,63 | $0,68 | $0,61 | 11,70K |
| 2026-07-08 | $0,63 | -1,87 % | $0,63 | $0,64 | $0,60 | 35,80K |
| 2026-07-07 | $0,64 | -7,35 % | $0,66 | $0,69 | $0,64 | 46,20K |
| 2026-07-06 | $0,69 | -6,22 % | $0,73 | $0,73 | $0,62 | 125,70K |
| 2026-07-02 | $0,74 | +5,71 % | $0,69 | $0,74 | $0,67 | 55,20K |
| 2026-07-01 | $0,70 | +6,87 % | $0,63 | $0,70 | $0,61 | 72,30K |
| 2026-06-30 | $0,65 | -1,95 % | $0,68 | $0,68 | $0,59 | 119,10K |
| 2026-06-29 | $0,67 | +0,30 % | $0,67 | $0,73 | $0,65 | 187,80K |
| 2026-06-26 | $0,67 | -2,49 % | $0,65 | $0,69 | $0,65 | 69,80K |
| 2026-06-25 | $0,68 | -11,30 % | $0,76 | $0,76 | $0,65 | 73,40K |
| 2026-06-24 | $0,77 | -4,47 % | $0,78 | $0,80 | $0,75 | 40,80K |
| 2026-06-23 | $0,81 | -0,98 % | $0,78 | $0,81 | $0,78 | 28,70K |
| 2026-06-22 | $0,81 | -5,35 % | $0,84 | $0,84 | $0,80 | 26,00K |
| 2026-06-18 | $0,86 | -1,15 % | $0,85 | $0,86 | $0,82 | 36,90K |
| 2026-06-17 | $0,87 | +4,57 % | $0,85 | $0,87 | $0,79 | 48,80K |
| 2026-06-16 | $0,83 | -3,14 % | $0,84 | $0,85 | $0,80 | 73,80K |
| 2026-06-15 | $0,86 | -2,72 % | $0,88 | $0,92 | $0,84 | 89,00K |
| 2026-06-12 | $0,88 | -6,06 % | $0,94 | $1,05 | $0,86 | 116,30K |
| 2026-06-11 | $0,94 | +1,95 % | $0,93 | $1,00 | $0,90 | 198,40K |
| 2026-06-10 | $0,92 | +1,65 % | $0,90 | $1,13 | $0,85 | 514,80K |
| 2026-06-09 | $0,91 | +3,19 % | $0,78 | $0,97 | $0,71 | 6,14M |
| 2026-06-08 | $0,88 | -12,10 % | $1,00 | $1,03 | $0,88 | 150,00K |
| 2026-06-05 | $1,00 | -7,41 % | $1,07 | $1,07 | $1,00 | 108,60K |
| 2026-06-04 | $1,08 | -1,82 % | $1,10 | $1,11 | $1,07 | 24,00K |
| 2026-06-03 | $1,10 | -3,51 % | $1,15 | $1,15 | $1,10 | 17,70K |
| 2026-06-02 | $1,14 | +1,79 % | $1,12 | $1,18 | $1,12 | 52,50K |
| 2026-06-01 | $1,12 | +0,90 % | $1,10 | $1,18 | $1,10 | 55,50K |
| 2026-05-29 | $1,11 | +7,77 % | $1,12 | $1,20 | $1,07 | 190,00K |
| 2026-05-28 | $1,03 | -4,63 % | $1,05 | $1,11 | $1,00 | 91,00K |
| 2026-05-27 | $1,08 | +0,93 % | $1,05 | $1,09 | $1,03 | 41,70K |