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 | $0,43 | -2,27 % | $0,44 | $0,45 | $0,43 | 82,60K |
| 2026-09-30 | $0,44 | -6,38 % | $0,49 | $0,50 | $0,44 | 85,90K |
| 2026-09-29 | $0,47 | 0,00 % | $0,44 | $0,48 | $0,44 | 116,70K |
| 2026-09-28 | $0,47 | +11,90 % | $0,44 | $0,48 | $0,42 | 307,10K |
| 2026-09-25 | $0,42 | -4,55 % | $0,44 | $0,46 | $0,40 | 141,40K |
| 2026-09-24 | $0,44 | +7,32 % | $0,41 | $0,46 | $0,41 | 122,00K |
| 2026-09-23 | $0,41 | +2,50 % | $0,41 | $0,43 | $0,38 | 251,30K |
| 2026-09-22 | $0,40 | 0,00 % | $0,42 | $0,44 | $0,40 | 194,50K |
| 2026-09-21 | $0,40 | -4,76 % | $0,40 | $0,43 | $0,39 | 90,30K |
| 2026-09-18 | $0,42 | 0,00 % | $0,44 | $0,46 | $0,40 | 281,70K |
| 2026-09-17 | $0,42 | +5,00 % | $0,41 | $0,43 | $0,40 | 173,40K |
| 2026-09-16 | $0,40 | -6,98 % | $0,42 | $0,43 | $0,34 | 558,90K |
| 2026-09-15 | $0,43 | +2,38 % | $0,42 | $0,45 | $0,39 | 377,80K |
| 2026-09-14 | $0,42 | -12,50 % | $0,48 | $0,49 | $0,35 | 490,90K |
| 2026-09-11 | $0,48 | -2,04 % | $0,50 | $0,52 | $0,46 | 148,50K |
| 2026-09-10 | $0,49 | -3,92 % | $0,51 | $0,51 | $0,48 | 87,60K |
| 2026-09-09 | $0,51 | -1,92 % | $0,53 | $0,53 | $0,50 | 57,70K |
| 2026-09-08 | $0,52 | 0,00 % | $0,54 | $0,58 | $0,51 | 155,60K |
| 2026-09-04 | $0,52 | +4,00 % | $0,50 | $0,53 | $0,48 | 126,80K |
| 2026-09-03 | $0,50 | -3,85 % | $0,52 | $0,56 | $0,48 | 309,10K |
| 2026-09-02 | $0,52 | -1,89 % | $0,53 | $0,56 | $0,50 | 124,90K |
| 2026-09-01 | $0,53 | -5,36 % | $0,55 | $0,58 | $0,51 | 398,50K |
| 2026-08-31 | $0,56 | -8,20 % | $0,62 | $0,64 | $0,51 | 258,40K |
| 2026-08-28 | $0,61 | -4,69 % | $0,65 | $0,66 | $0,60 | 276,70K |
| 2026-08-27 | $0,64 | -3,03 % | $0,69 | $0,69 | $0,62 | 179,80K |
| 2026-08-26 | $0,66 | -4,35 % | $0,70 | $0,72 | $0,65 | 80,80K |
| 2026-08-25 | $0,69 | +1,47 % | $0,70 | $0,72 | $0,68 | 57,80K |
| 2026-08-24 | $0,68 | -1,45 % | $0,71 | $0,73 | $0,67 | 67,50K |
| 2026-08-21 | $0,69 | -1,43 % | $0,71 | $0,73 | $0,68 | 116,10K |
| 2026-08-20 | $0,70 | -5,41 % | $0,74 | $0,75 | $0,70 | 57,20K |
| 2026-08-19 | $0,74 | -2,63 % | $0,76 | $0,76 | $0,73 | 75,80K |
| 2026-08-18 | $0,76 | -2,56 % | $0,78 | $0,79 | $0,75 | 164,70K |
| 2026-08-17 | $0,78 | 0,00 % | $0,75 | $0,81 | $0,75 | 345,80K |
| 2026-08-14 | $0,78 | +1,30 % | $0,77 | $0,82 | $0,75 | 164,20K |
| 2026-08-13 | $0,77 | -12,50 % | $0,84 | $0,85 | $0,76 | 319,10K |
| 2026-08-12 | $0,88 | -16,19 % | $1,02 | $1,02 | $0,86 | 429,30K |
| 2026-08-11 | $1,05 | +5,00 % | $0,98 | $1,10 | $0,98 | 203,60K |
| 2026-08-10 | $1,00 | 0,00 % | $0,99 | $1,03 | $0,97 | 125,30K |
| 2026-08-07 | $1,00 | -1,96 % | $1,02 | $1,05 | $0,97 | 89,00K |
| 2026-08-06 | $1,02 | +5,15 % | $0,97 | $1,05 | $0,96 | 149,80K |
| 2026-08-05 | $0,97 | -10,19 % | $1,09 | $1,20 | $0,95 | 477,00K |
| 2026-08-04 | $1,08 | +1,89 % | $1,07 | $1,16 | $1,06 | 83,20K |
| 2026-08-03 | $1,06 | +0,95 % | $1,04 | $1,09 | $1,03 | 53,30K |
| 2026-07-31 | $1,05 | -1,87 % | $1,08 | $1,15 | $1,04 | 122,80K |
| 2026-07-30 | $1,07 | +0,94 % | $1,07 | $1,17 | $1,06 | 154,70K |
| 2026-07-29 | $1,06 | 0,00 % | $1,09 | $1,14 | $1,06 | 80,80K |
| 2026-07-28 | $1,06 | -6,19 % | $1,12 | $1,27 | $1,06 | 353,30K |
| 2026-07-27 | $1,13 | -5,04 % | $1,19 | $1,21 | $1,12 | 112,70K |
| 2026-07-24 | $1,19 | -1,65 % | $1,21 | $1,26 | $1,12 | 105,20K |
| 2026-07-23 | $1,21 | -6,92 % | $1,28 | $1,38 | $1,17 | 270,40K |
| 2026-07-22 | $1,30 | -11,56 % | $1,50 | $1,60 | $1,27 | 344,10K |
| 2026-07-21 | $1,47 | +21,49 % | $1,22 | $1,55 | $1,20 | 726,20K |
| 2026-07-20 | $1,21 | -3,97 % | $1,26 | $1,30 | $1,18 | 54,70K |
| 2026-07-17 | $1,26 | +5,88 % | $1,17 | $1,31 | $1,17 | 136,00K |
| 2026-07-16 | $1,19 | -2,46 % | $1,24 | $1,24 | $1,16 | 104,50K |
| 2026-07-15 | $1,22 | +0,83 % | $1,25 | $1,30 | $1,16 | 254,80K |
| 2026-07-14 | $1,21 | +18,63 % | $1,03 | $1,34 | $1,01 | 771,90K |
| 2026-07-13 | $1,02 | -3,77 % | $1,06 | $1,15 | $0,98 | 218,30K |
| 2026-07-10 | $1,06 | -0,93 % | $1,08 | $1,12 | $1,04 | 95,70K |
| 2026-07-09 | $1,07 | +7,00 % | $0,99 | $1,10 | $0,97 | 156,80K |
| 2026-07-08 | $1,00 | -5,66 % | $1,01 | $1,04 | $0,95 | 213,10K |
| 2026-07-07 | $1,06 | +9,28 % | $1,00 | $1,16 | $0,96 | 1,12M |
| 2026-07-06 | $0,97 | +3,19 % | $0,98 | $0,98 | $0,94 | 45,10K |
| 2026-07-02 | $0,94 | -7,84 % | $1,00 | $1,00 | $0,92 | 97,30K |
| 2026-07-01 | $1,02 | +13,33 % | $0,93 | $1,03 | $0,90 | 310,10K |
| 2026-06-30 | $0,90 | +2,27 % | $0,89 | $0,93 | $0,87 | 147,60K |
| 2026-06-29 | $0,88 | +10,00 % | $0,85 | $0,89 | $0,85 | 124,30K |
| 2026-06-26 | $0,80 | +8,11 % | $0,77 | $0,85 | $0,74 | 395,40K |
| 2026-06-25 | $0,74 | +1,37 % | $0,75 | $0,84 | $0,74 | 571,50K |
| 2026-06-24 | $0,73 | -9,88 % | $0,80 | $0,82 | $0,73 | 71,80K |
| 2026-06-23 | $0,81 | +3,85 % | $0,78 | $0,85 | $0,76 | 79,50K |
| 2026-06-22 | $0,78 | 0,00 % | $0,78 | $0,80 | $0,76 | 80,60K |
| 2026-06-18 | $0,78 | -8,24 % | $0,85 | $0,89 | $0,78 | 217,40K |
| 2026-06-17 | $0,85 | +8,97 % | $0,76 | $0,85 | $0,76 | 168,40K |
| 2026-06-16 | $0,78 | -2,50 % | $0,80 | $0,81 | $0,75 | 130,70K |
| 2026-06-15 | $0,80 | +17,65 % | $0,71 | $0,80 | $0,71 | 262,90K |
| 2026-06-12 | $0,68 | 0,00 % | $0,69 | $0,73 | $0,67 | 103,70K |
| 2026-06-11 | $0,68 | -6,85 % | $0,70 | $0,71 | $0,66 | 253,10K |
| 2026-06-10 | $0,73 | +7,35 % | $0,68 | $0,73 | $0,68 | 166,60K |
| 2026-06-09 | $0,68 | -2,86 % | $0,72 | $0,73 | $0,66 | 142,90K |
| 2026-06-08 | $0,70 | -1,41 % | $0,73 | $0,73 | $0,69 | 65,80K |
| 2026-06-05 | $0,71 | -1,39 % | $0,70 | $0,72 | $0,69 | 81,30K |
| 2026-06-04 | $0,72 | +2,86 % | $0,71 | $0,73 | $0,69 | 70,90K |
| 2026-06-03 | $0,70 | +1,45 % | $0,70 | $0,73 | $0,68 | 143,60K |
| 2026-06-02 | $0,69 | -11,54 % | $0,78 | $0,78 | $0,67 | 514,80K |
| 2026-06-01 | $0,78 | -3,70 % | $0,80 | $0,83 | $0,75 | 299,40K |
| 2026-05-29 | $0,81 | +14,08 % | $0,73 | $0,83 | $0,70 | 803,80K |
| 2026-05-28 | $0,71 | -6,58 % | $0,77 | $0,78 | $0,67 | 8,68M |
| 2026-05-27 | $0,76 | 0,00 % | $0,74 | $0,77 | $0,73 | 26,70K |
| 2026-05-26 | $0,76 | 0,00 % | $0,75 | $0,78 | $0,73 | 98,30K |