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 | $0,50 | +0,52 % | $0,50 | $0,52 | $0,50 | 234,90K |
| 2026-09-30 | $0,50 | -2,36 % | $0,51 | $0,51 | $0,50 | 474,50K |
| 2026-09-29 | $0,51 | -4,15 % | $0,53 | $0,53 | $0,50 | 533,70K |
| 2026-09-28 | $0,53 | -1,49 % | $0,54 | $0,54 | $0,53 | 188,30K |
| 2026-09-25 | $0,54 | +2,09 % | $0,53 | $0,55 | $0,53 | 113,00K |
| 2026-09-24 | $0,53 | -3,13 % | $0,54 | $0,54 | $0,52 | 216,50K |
| 2026-09-23 | $0,54 | -5,56 % | $0,57 | $0,58 | $0,54 | 331,30K |
| 2026-09-22 | $0,58 | -0,52 % | $0,58 | $0,60 | $0,56 | 319,00K |
| 2026-09-21 | $0,58 | +3,76 % | $0,56 | $0,59 | $0,56 | 402,70K |
| 2026-09-18 | $0,56 | +1,45 % | $0,56 | $0,56 | $0,54 | 171,30K |
| 2026-09-17 | $0,55 | +2,80 % | $0,55 | $0,56 | $0,55 | 345,10K |
| 2026-09-16 | $0,54 | +0,75 % | $0,56 | $0,58 | $0,53 | 503,40K |
| 2026-09-15 | $0,53 | +0,76 % | $0,52 | $0,54 | $0,52 | 267,70K |
| 2026-09-14 | $0,53 | +0,96 % | $0,52 | $0,55 | $0,52 | 471,60K |
| 2026-09-11 | $0,52 | -3,33 % | $0,55 | $0,56 | $0,52 | 379,50K |
| 2026-09-10 | $0,54 | -5,59 % | $0,58 | $0,59 | $0,53 | 475,20K |
| 2026-09-09 | $0,57 | -2,72 % | $0,60 | $0,60 | $0,57 | 195,80K |
| 2026-09-08 | $0,59 | -1,01 % | $0,59 | $0,60 | $0,58 | 253,10K |
| 2026-09-04 | $0,59 | +5,51 % | $0,58 | $0,60 | $0,56 | 410,40K |
| 2026-09-03 | $0,56 | -1,05 % | $0,56 | $0,59 | $0,56 | 468,00K |
| 2026-09-02 | $0,57 | -3,40 % | $0,58 | $0,60 | $0,56 | 376,80K |
| 2026-09-01 | $0,59 | -1,01 % | $0,60 | $0,62 | $0,58 | 589,70K |
| 2026-08-31 | $0,60 | -1,98 % | $0,60 | $0,61 | $0,60 | 247,70K |
| 2026-08-28 | $0,61 | -2,25 % | $0,63 | $0,63 | $0,60 | 318,60K |
| 2026-08-27 | $0,62 | +2,48 % | $0,61 | $0,62 | $0,61 | 336,50K |
| 2026-08-26 | $0,61 | -1,30 % | $0,63 | $0,63 | $0,60 | 244,50K |
| 2026-08-25 | $0,61 | +2,68 % | $0,61 | $0,62 | $0,60 | 220,20K |
| 2026-08-24 | $0,60 | -5,08 % | $0,63 | $0,63 | $0,59 | 284,30K |
| 2026-08-21 | $0,63 | +4,48 % | $0,63 | $0,65 | $0,62 | 512,60K |
| 2026-08-20 | $0,60 | -0,50 % | $0,61 | $0,64 | $0,59 | 918,10K |
| 2026-08-19 | $0,61 | +5,03 % | $0,58 | $0,62 | $0,58 | 448,50K |
| 2026-08-18 | $0,58 | +0,87 % | $0,58 | $0,58 | $0,56 | 243,60K |
| 2026-08-17 | $0,57 | -3,05 % | $0,59 | $0,59 | $0,57 | 263,40K |
| 2026-08-14 | $0,59 | +0,17 % | $0,59 | $0,60 | $0,58 | 261,00K |
| 2026-08-13 | $0,59 | -2,81 % | $0,61 | $0,62 | $0,58 | 168,20K |
| 2026-08-12 | $0,61 | +0,17 % | $0,61 | $0,62 | $0,59 | 160,00K |
| 2026-08-11 | $0,61 | -2,26 % | $0,60 | $0,61 | $0,59 | 311,60K |
| 2026-08-10 | $0,62 | +3,17 % | $0,61 | $0,62 | $0,57 | 403,10K |
| 2026-08-07 | $0,60 | -4,00 % | $0,63 | $0,63 | $0,58 | 922,10K |
| 2026-08-06 | $0,63 | +5,04 % | $0,61 | $0,65 | $0,57 | 816,60K |
| 2026-08-05 | $0,60 | +9,37 % | $0,56 | $0,60 | $0,54 | 470,80K |
| 2026-08-04 | $0,54 | +11,02 % | $0,50 | $0,55 | $0,49 | 371,80K |
| 2026-08-03 | $0,49 | -4,67 % | $0,51 | $0,51 | $0,49 | 443,70K |
| 2026-07-31 | $0,51 | +1,58 % | $0,51 | $0,52 | $0,50 | 390,80K |
| 2026-07-30 | $0,51 | +1,61 % | $0,49 | $0,51 | $0,49 | 378,20K |
| 2026-07-29 | $0,50 | -3,11 % | $0,51 | $0,52 | $0,49 | 493,70K |
| 2026-07-28 | $0,51 | 0,00 % | $0,51 | $0,52 | $0,50 | 288,50K |
| 2026-07-27 | $0,51 | +1,78 % | $0,52 | $0,52 | $0,51 | 236,40K |
| 2026-07-24 | $0,50 | -4,72 % | $0,53 | $0,54 | $0,50 | 339,40K |
| 2026-07-23 | $0,53 | -2,93 % | $0,54 | $0,55 | $0,52 | 169,70K |
| 2026-07-22 | $0,55 | +4,40 % | $0,56 | $0,57 | $0,54 | 275,40K |
| 2026-07-21 | $0,52 | +1,36 % | $0,52 | $0,54 | $0,50 | 207,90K |
| 2026-07-20 | $0,52 | +2,99 % | $0,52 | $0,53 | $0,50 | 401,80K |
| 2026-07-17 | $0,50 | -6,88 % | $0,53 | $0,54 | $0,50 | 587,10K |
| 2026-07-16 | $0,54 | -5,61 % | $0,56 | $0,57 | $0,54 | 292,30K |
| 2026-07-15 | $0,57 | -1,21 % | $0,57 | $0,59 | $0,56 | 77,40K |
| 2026-07-14 | $0,58 | +3,78 % | $0,56 | $0,60 | $0,56 | 341,80K |
| 2026-07-13 | $0,56 | -2,28 % | $0,56 | $0,56 | $0,54 | 284,00K |
| 2026-07-10 | $0,57 | -1,39 % | $0,58 | $0,58 | $0,56 | 155,50K |
| 2026-07-09 | $0,58 | +1,94 % | $0,58 | $0,58 | $0,55 | 168,00K |
| 2026-07-08 | $0,57 | -0,88 % | $0,56 | $0,57 | $0,55 | 258,10K |
| 2026-07-07 | $0,57 | +0,35 % | $0,57 | $0,57 | $0,54 | 685,60K |
| 2026-07-06 | $0,57 | +1,07 % | $0,57 | $0,58 | $0,56 | 200,80K |
| 2026-07-02 | $0,56 | -2,60 % | $0,59 | $0,61 | $0,55 | 390,10K |
| 2026-07-01 | $0,58 | -4,30 % | $0,60 | $0,61 | $0,57 | 303,10K |
| 2026-06-30 | $0,60 | +14,83 % | $0,54 | $0,61 | $0,53 | 777,60K |
| 2026-06-29 | $0,53 | +1,15 % | $0,52 | $0,54 | $0,50 | 320,70K |
| 2026-06-26 | $0,52 | 0,00 % | $0,51 | $0,53 | $0,50 | 523,80K |
| 2026-06-25 | $0,52 | -2,07 % | $0,52 | $0,54 | $0,51 | 499,90K |
| 2026-06-24 | $0,53 | -5,85 % | $0,57 | $0,57 | $0,51 | 883,80K |
| 2026-06-23 | $0,56 | -1,74 % | $0,58 | $0,60 | $0,55 | 339,20K |
| 2026-06-22 | $0,57 | +0,70 % | $0,59 | $0,60 | $0,57 | 343,00K |
| 2026-06-18 | $0,57 | +0,53 % | $0,58 | $0,60 | $0,57 | 544,50K |
| 2026-06-17 | $0,57 | -7,05 % | $0,61 | $0,63 | $0,56 | 749,80K |
| 2026-06-16 | $0,61 | -0,97 % | $0,62 | $0,62 | $0,60 | 396,70K |
| 2026-06-15 | $0,62 | +3,18 % | $0,63 | $0,64 | $0,61 | 421,90K |
| 2026-06-12 | $0,60 | -4,94 % | $0,64 | $0,64 | $0,59 | 768,40K |
| 2026-06-11 | $0,63 | +2,11 % | $0,62 | $0,64 | $0,60 | 343,40K |
| 2026-06-10 | $0,62 | +0,82 % | $0,60 | $0,64 | $0,59 | 907,70K |
| 2026-06-09 | $0,61 | -1,93 % | $0,64 | $0,67 | $0,59 | 706,20K |
| 2026-06-08 | $0,62 | -3,57 % | $0,67 | $0,67 | $0,62 | 654,30K |
| 2026-06-05 | $0,64 | -7,86 % | $0,72 | $0,72 | $0,64 | 1,35M |
| 2026-06-04 | $0,70 | +5,42 % | $0,68 | $0,72 | $0,68 | 849,50K |
| 2026-06-03 | $0,66 | -10,51 % | $0,72 | $0,73 | $0,66 | 948,90K |
| 2026-06-02 | $0,74 | +6,30 % | $0,70 | $0,77 | $0,69 | 2,81M |
| 2026-06-01 | $0,70 | +6,89 % | $0,66 | $0,72 | $0,66 | 2,52M |
| 2026-05-29 | $0,65 | +6,18 % | $0,66 | $0,67 | $0,63 | 2,20M |
| 2026-05-28 | $0,62 | +0,16 % | $0,61 | $0,63 | $0,60 | 676,20K |
| 2026-05-27 | $0,61 | -3,00 % | $0,63 | $0,63 | $0,61 | 335,30K |
| 2026-05-26 | $0,63 | +3,26 % | $0,61 | $0,64 | $0,61 | 684,80K |