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 | $0,16 | -8,52 % | $0,17 | $0,17 | $0,16 | 403,60K |
| 2026-09-30 | $0,18 | -0,56 % | $0,17 | $0,18 | $0,17 | 455,20K |
| 2026-09-29 | $0,18 | -5,35 % | $0,18 | $0,18 | $0,16 | 994,10K |
| 2026-09-28 | $0,19 | -2,60 % | $0,19 | $0,19 | $0,17 | 1,08M |
| 2026-09-25 | $0,19 | +1,05 % | $0,19 | $0,20 | $0,18 | 1,55M |
| 2026-09-24 | $0,19 | -7,32 % | $0,19 | $0,20 | $0,17 | 4,00M |
| 2026-09-23 | $0,20 | -11,26 % | $0,25 | $0,31 | $0,17 | 66,59M |
| 2026-09-22 | $0,23 | -4,15 % | $0,24 | $0,25 | $0,23 | 54,37M |
| 2026-09-21 | $0,24 | -2,03 % | $0,25 | $0,26 | $0,23 | 709,30K |
| 2026-09-18 | $0,25 | -7,52 % | $0,26 | $0,29 | $0,25 | 1,11M |
| 2026-09-17 | $0,27 | +7,26 % | $0,25 | $0,28 | $0,25 | 417,00K |
| 2026-09-16 | $0,25 | +5,08 % | $0,25 | $0,26 | $0,24 | 585,00K |
| 2026-09-15 | $0,24 | -1,67 % | $0,25 | $0,27 | $0,23 | 407,50K |
| 2026-09-14 | $0,24 | -3,61 % | $0,25 | $0,26 | $0,24 | 168,10K |
| 2026-09-11 | $0,25 | +2,05 % | $0,25 | $0,26 | $0,24 | 248,00K |
| 2026-09-10 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,23 | 153,10K |
| 2026-09-09 | $0,24 | -4,31 % | $0,26 | $0,26 | $0,23 | 273,00K |
| 2026-09-08 | $0,25 | -3,41 % | $0,27 | $0,27 | $0,25 | 165,70K |
| 2026-09-04 | $0,26 | -1,86 % | $0,28 | $0,28 | $0,26 | 70,20K |
| 2026-09-03 | $0,27 | +3,07 % | $0,28 | $0,28 | $0,26 | 179,40K |
| 2026-09-02 | $0,26 | -11,53 % | $0,29 | $0,30 | $0,26 | 433,00K |
| 2026-09-01 | $0,29 | -2,32 % | $0,30 | $0,32 | $0,29 | 95,90K |
| 2026-08-31 | $0,30 | -2,58 % | $0,32 | $0,32 | $0,26 | 323,00K |
| 2026-08-28 | $0,31 | -3,12 % | $0,32 | $0,33 | $0,30 | 259,00K |
| 2026-08-27 | $0,32 | -12,33 % | $0,39 | $0,39 | $0,32 | 472,50K |
| 2026-08-26 | $0,37 | -12,68 % | $0,42 | $0,42 | $0,37 | 599,60K |
| 2026-08-25 | $0,42 | +8,29 % | $0,39 | $0,46 | $0,39 | 1,73M |
| 2026-08-24 | $0,39 | -18,22 % | $0,40 | $0,41 | $0,35 | 458,00K |
| 2026-08-21 | $0,47 | +11,06 % | $0,44 | $0,47 | $0,44 | 1,62M |
| 2026-08-20 | $0,43 | +3,66 % | $0,40 | $0,44 | $0,40 | 459,30K |
| 2026-08-19 | $0,41 | +2,76 % | $0,40 | $0,44 | $0,40 | 1,68M |
| 2026-08-18 | $0,40 | +5,56 % | $0,37 | $0,41 | $0,37 | 502,20K |
| 2026-08-17 | $0,38 | -6,67 % | $0,40 | $0,40 | $0,36 | 336,40K |
| 2026-08-14 | $0,41 | +2,79 % | $0,39 | $0,41 | $0,39 | 479,70K |
| 2026-08-13 | $0,39 | -3,90 % | $0,40 | $0,41 | $0,37 | 1,46M |
| 2026-08-12 | $0,41 | +16,48 % | $0,35 | $0,64 | $0,35 | 49,21M |
| 2026-08-11 | $0,35 | -14,56 % | $0,40 | $0,40 | $0,32 | 355,20K |
| 2026-08-10 | $0,41 | -4,63 % | $0,39 | $0,41 | $0,38 | 382,10K |
| 2026-08-07 | $0,43 | -3,14 % | $0,44 | $0,46 | $0,42 | 417,20K |
| 2026-08-06 | $0,45 | +4,94 % | $0,40 | $0,46 | $0,39 | 750,00K |
| 2026-08-05 | $0,43 | +21,43 % | $0,33 | $0,47 | $0,33 | 5,44M |
| 2026-08-04 | $0,35 | -1,41 % | $0,32 | $0,35 | $0,32 | 4,83M |
| 2026-08-03 | $0,35 | -4,05 % | $0,30 | $0,35 | $0,29 | 2,42M |
| 2026-07-31 | $0,37 | +7,25 % | $0,43 | $0,45 | $0,33 | 35,14M |
| 2026-07-30 | $0,34 | +7,81 % | $0,32 | $0,34 | $0,31 | 26,43M |
| 2026-07-29 | $0,32 | -9,35 % | $0,34 | $0,38 | $0,31 | 469,90K |
| 2026-07-28 | $0,35 | +6,97 % | $0,32 | $0,35 | $0,31 | 526,10K |
| 2026-07-27 | $0,33 | -12,23 % | $0,37 | $0,37 | $0,25 | 1,12M |
| 2026-07-24 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 0 |
| 2026-07-23 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 0 |
| 2026-07-22 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 0 |
| 2026-07-21 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 0 |
| 2026-07-20 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 0 |
| 2026-07-17 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,38 | 0 |
| 2026-07-16 | $0,38 | -8,74 % | $0,41 | $0,41 | $0,36 | 281,80K |
| 2026-07-15 | $0,41 | -0,96 % | $0,40 | $0,44 | $0,40 | 330,63K |
| 2026-07-14 | $0,42 | -16,13 % | $0,44 | $0,44 | $0,38 | 1,32M |
| 2026-07-13 | $0,50 | -15,07 % | $0,57 | $0,58 | $0,49 | 1,80M |
| 2026-07-10 | $0,58 | -11,52 % | $0,62 | $0,64 | $0,57 | 1,34M |
| 2026-07-09 | $0,66 | -5,17 % | $0,70 | $0,74 | $0,63 | 2,34M |
| 2026-07-08 | $0,70 | +8,75 % | $0,62 | $0,76 | $0,60 | 2,52M |
| 2026-07-07 | $0,64 | -23,08 % | $0,60 | $0,70 | $0,57 | 9,31M |
| 2026-07-06 | $0,83 | +42,47 % | $1,18 | $1,28 | $0,73 | 104,17M |
| 2026-07-02 | $0,58 | -7,59 % | $0,63 | $0,63 | $0,57 | 101,15K |
| 2026-07-01 | $0,63 | +1,94 % | $0,60 | $0,63 | $0,58 | 260,68K |
| 2026-06-30 | $0,62 | +7,64 % | $0,62 | $0,70 | $0,60 | 1,16M |
| 2026-06-29 | $0,58 | -0,69 % | $0,59 | $0,60 | $0,56 | 96,08K |
| 2026-06-26 | $0,58 | -7,64 % | $0,61 | $0,64 | $0,58 | 127,25K |
| 2026-06-25 | $0,63 | -4,27 % | $0,64 | $0,66 | $0,58 | 195,40K |
| 2026-06-24 | $0,66 | -1,20 % | $0,70 | $0,75 | $0,62 | 501,00K |
| 2026-06-23 | $0,66 | -7,78 % | $0,68 | $0,70 | $0,64 | 263,15K |
| 2026-06-22 | $0,72 | -3,23 % | $0,74 | $0,74 | $0,68 | 209,23K |
| 2026-06-18 | $0,74 | -4,62 % | $0,71 | $0,77 | $0,71 | 203,08K |
| 2026-06-17 | $0,78 | -1,52 % | $0,77 | $0,78 | $0,73 | 307,60K |
| 2026-06-16 | $0,79 | +5,88 % | $0,74 | $0,79 | $0,72 | 580,80K |
| 2026-06-15 | $0,75 | 0,00 % | $0,71 | $0,84 | $0,71 | 8,18M |
| 2026-06-12 | $0,75 | -14,61 % | $0,85 | $0,85 | $0,73 | 393,28K |
| 2026-06-11 | $0,88 | -23,69 % | $1,09 | $1,14 | $0,77 | 939,00K |
| 2026-06-10 | $1,15 | -9,18 % | $1,18 | $1,44 | $1,12 | 943,80K |
| 2026-06-09 | $1,26 | 0,00 % | $1,04 | $1,30 | $0,99 | 1,59M |
| 2026-06-08 | $1,26 | +26,40 % | $1,04 | $1,36 | $0,97 | 4,37M |
| 2026-06-05 | $1,00 | -25,37 % | $1,06 | $1,16 | $0,97 | 3,43M |
| 2026-06-04 | $1,34 | +38,43 % | $1,56 | $1,60 | $1,12 | 85,17M |
| 2026-06-03 | $0,97 | +70,42 % | $0,56 | $1,56 | $0,56 | 124,97M |
| 2026-06-02 | $0,57 | -12,35 % | $0,52 | $0,64 | $0,52 | 1,51M |
| 2026-06-01 | $0,65 | -5,26 % | $0,68 | $0,83 | $0,58 | 32,30M |
| 2026-05-29 | $0,68 | -2,29 % | $0,70 | $0,79 | $0,66 | 695,83K |
| 2026-05-28 | $0,70 | +8,02 % | $0,67 | $0,74 | $0,66 | 257,95K |
| 2026-05-27 | $0,65 | -3,57 % | $0,67 | $0,70 | $0,64 | 259,90K |
| 2026-05-26 | $0,67 | -8,70 % | $0,72 | $0,76 | $0,66 | 136,05K |