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 | $0,40 | -1,25 % | $0,41 | $0,43 | $0,39 | 173,20K |
| 2026-10-01 | $0,40 | -3,85 % | $0,42 | $0,42 | $0,40 | 198,90K |
| 2026-09-30 | $0,42 | -0,24 % | $0,41 | $0,43 | $0,41 | 349,20K |
| 2026-09-29 | $0,42 | +3,99 % | $0,40 | $0,43 | $0,40 | 167,70K |
| 2026-09-28 | $0,40 | -2,67 % | $0,41 | $0,42 | $0,40 | 210,30K |
| 2026-09-25 | $0,41 | +3,00 % | $0,41 | $0,42 | $0,40 | 141,80K |
| 2026-09-24 | $0,40 | -3,61 % | $0,43 | $0,43 | $0,40 | 319,60K |
| 2026-09-23 | $0,41 | -3,26 % | $0,43 | $0,44 | $0,41 | 363,00K |
| 2026-09-22 | $0,43 | +1,90 % | $0,43 | $0,44 | $0,42 | 200,90K |
| 2026-09-21 | $0,42 | -8,08 % | $0,45 | $0,46 | $0,42 | 537,70K |
| 2026-09-18 | $0,46 | +1,10 % | $0,45 | $0,46 | $0,44 | 494,70K |
| 2026-09-17 | $0,45 | +1,12 % | $0,45 | $0,47 | $0,44 | 391,10K |
| 2026-09-16 | $0,45 | -0,88 % | $0,46 | $0,46 | $0,44 | 382,00K |
| 2026-09-15 | $0,45 | -6,03 % | $0,48 | $0,48 | $0,44 | 315,90K |
| 2026-09-14 | $0,48 | -1,23 % | $0,49 | $0,50 | $0,47 | 418,90K |
| 2026-09-11 | $0,49 | -5,62 % | $0,52 | $0,52 | $0,48 | 561,00K |
| 2026-09-10 | $0,52 | +8,86 % | $0,48 | $0,53 | $0,44 | 940,40K |
| 2026-09-09 | $0,47 | +0,21 % | $0,48 | $0,50 | $0,46 | 673,10K |
| 2026-09-08 | $0,47 | +3,73 % | $0,47 | $0,50 | $0,40 | 1,45M |
| 2026-09-04 | $0,46 | +3,64 % | $0,44 | $0,46 | $0,41 | 550,40K |
| 2026-09-03 | $0,44 | -0,68 % | $0,44 | $0,45 | $0,43 | 436,70K |
| 2026-09-02 | $0,44 | +14,18 % | $0,40 | $0,45 | $0,38 | 1,39M |
| 2026-09-01 | $0,39 | -1,27 % | $0,38 | $0,40 | $0,38 | 207,70K |
| 2026-08-31 | $0,39 | -1,75 % | $0,39 | $0,41 | $0,38 | 528,50K |
| 2026-08-28 | $0,40 | +0,25 % | $0,41 | $0,41 | $0,38 | 486,60K |
| 2026-08-27 | $0,40 | -3,16 % | $0,40 | $0,41 | $0,39 | 567,60K |
| 2026-08-26 | $0,41 | +2,23 % | $0,41 | $0,42 | $0,39 | 747,40K |
| 2026-08-25 | $0,40 | +11,63 % | $0,36 | $0,42 | $0,35 | 1,70M |
| 2026-08-24 | $0,36 | -3,22 % | $0,37 | $0,37 | $0,35 | 966,70K |
| 2026-08-21 | $0,37 | -1,32 % | $0,37 | $0,38 | $0,36 | 778,20K |
| 2026-08-20 | $0,38 | -2,58 % | $0,38 | $0,39 | $0,36 | 911,10K |
| 2026-08-19 | $0,39 | +0,78 % | $0,37 | $0,39 | $0,37 | 1,56M |
| 2026-08-18 | $0,38 | +2,12 % | $0,40 | $0,41 | $0,36 | 2,92M |
| 2026-08-17 | $0,38 | -5,75 % | $0,38 | $0,42 | $0,36 | 2,60M |
| 2026-08-14 | $0,40 | +14,61 % | $0,34 | $0,47 | $0,33 | 18,71M |
| 2026-08-13 | $0,35 | -12,53 % | $0,38 | $0,38 | $0,33 | 2,74M |
| 2026-08-12 | $0,40 | -5,23 % | $0,43 | $0,43 | $0,37 | 1,82M |
| 2026-08-11 | $0,42 | -2,32 % | $0,43 | $0,50 | $0,42 | 3,71M |
| 2026-08-10 | $0,43 | -17,12 % | $0,46 | $0,47 | $0,38 | 5,20M |
| 2026-08-07 | $0,52 | -0,76 % | $0,48 | $0,55 | $0,47 | 15,65M |
| 2026-08-06 | $0,52 | +44,75 % | $0,63 | $0,98 | $0,46 | 498,05M |
| 2026-08-05 | $0,36 | -5,73 % | $0,34 | $0,40 | $0,31 | 7,79M |
| 2026-08-04 | $0,38 | +37,14 % | $0,43 | $0,48 | $0,36 | 182,04M |
| 2026-08-03 | $0,28 | +10,67 % | $0,25 | $0,29 | $0,25 | 122,34M |
| 2026-07-31 | $0,25 | -1,56 % | $0,25 | $0,26 | $0,25 | 278,90K |
| 2026-07-30 | $0,26 | +1,58 % | $0,26 | $0,26 | $0,25 | 134,90K |
| 2026-07-29 | $0,25 | +0,80 % | $0,24 | $0,26 | $0,24 | 229,40K |
| 2026-07-28 | $0,25 | -4,20 % | $0,27 | $0,27 | $0,24 | 264,90K |
| 2026-07-27 | $0,26 | +0,38 % | $0,26 | $0,28 | $0,25 | 224,30K |
| 2026-07-24 | $0,26 | -4,40 % | $0,27 | $0,28 | $0,26 | 363,80K |
| 2026-07-23 | $0,27 | -3,87 % | $0,28 | $0,28 | $0,27 | 111,90K |
| 2026-07-22 | $0,28 | -0,70 % | $0,28 | $0,29 | $0,28 | 130,10K |
| 2026-07-21 | $0,29 | +5,93 % | $0,27 | $0,29 | $0,26 | 385,40K |
| 2026-07-20 | $0,27 | -4,59 % | $0,28 | $0,28 | $0,25 | 265,10K |
| 2026-07-17 | $0,28 | +2,17 % | $0,28 | $0,29 | $0,27 | 195,70K |
| 2026-07-16 | $0,28 | -4,81 % | $0,29 | $0,29 | $0,27 | 417,70K |
| 2026-07-15 | $0,29 | -0,68 % | $0,29 | $0,29 | $0,28 | 519,90K |
| 2026-07-14 | $0,29 | +6,16 % | $0,26 | $0,31 | $0,24 | 19,76M |
| 2026-07-13 | $0,28 | +2,22 % | $0,27 | $0,28 | $0,27 | 244,40K |
| 2026-07-10 | $0,27 | -2,53 % | $0,27 | $0,28 | $0,26 | 440,20K |
| 2026-07-09 | $0,28 | +0,73 % | $0,27 | $0,28 | $0,27 | 280,80K |
| 2026-07-08 | $0,28 | -0,36 % | $0,28 | $0,28 | $0,26 | 384,70K |
| 2026-07-07 | $0,28 | -6,44 % | $0,29 | $0,29 | $0,27 | 551,30K |
| 2026-07-06 | $0,29 | +3,87 % | $0,29 | $0,30 | $0,28 | 403,00K |
| 2026-07-02 | $0,28 | -5,96 % | $0,29 | $0,30 | $0,28 | 314,30K |
| 2026-07-01 | $0,30 | +4,14 % | $0,29 | $0,30 | $0,29 | 302,50K |
| 2026-06-30 | $0,29 | -2,36 % | $0,30 | $0,30 | $0,28 | 519,10K |
| 2026-06-29 | $0,30 | -1,33 % | $0,30 | $0,31 | $0,29 | 604,00K |
| 2026-06-26 | $0,30 | +6,36 % | $0,28 | $0,33 | $0,28 | 2,24M |
| 2026-06-25 | $0,28 | +1,07 % | $0,28 | $0,29 | $0,27 | 674,20K |
| 2026-06-24 | $0,28 | +1,82 % | $0,27 | $0,29 | $0,27 | 1,45M |
| 2026-06-23 | $0,28 | +0,73 % | $0,27 | $0,28 | $0,27 | 557,10K |
| 2026-06-22 | $0,27 | +0,74 % | $0,28 | $0,28 | $0,27 | 947,70K |
| 2026-06-18 | $0,27 | +0,37 % | $0,27 | $0,29 | $0,26 | 1,49M |
| 2026-06-17 | $0,27 | -2,88 % | $0,28 | $0,28 | $0,26 | 489,00K |
| 2026-06-16 | $0,28 | +2,96 % | $0,27 | $0,28 | $0,25 | 1,63M |
| 2026-06-15 | $0,27 | +7,57 % | $0,26 | $0,28 | $0,25 | 1,72M |
| 2026-06-12 | $0,25 | -4,92 % | $0,26 | $0,26 | $0,25 | 546,70K |
| 2026-06-11 | $0,26 | +3,94 % | $0,25 | $0,27 | $0,25 | 1,33M |
| 2026-06-10 | $0,25 | 0,00 % | $0,25 | $0,27 | $0,24 | 1,40M |
| 2026-06-09 | $0,25 | +0,40 % | $0,26 | $0,26 | $0,24 | 1,15M |
| 2026-06-08 | $0,25 | -0,39 % | $0,26 | $0,26 | $0,24 | 940,60K |
| 2026-06-05 | $0,25 | -14,77 % | $0,26 | $0,26 | $0,24 | 2,07M |
| 2026-06-04 | $0,30 | +12,45 % | $0,28 | $0,31 | $0,26 | 3,44M |
| 2026-06-03 | $0,26 | +1,15 % | $0,26 | $0,28 | $0,25 | 864,20K |
| 2026-06-02 | $0,26 | -6,43 % | $0,28 | $0,28 | $0,26 | 717,50K |
| 2026-06-01 | $0,28 | -0,36 % | $0,28 | $0,29 | $0,26 | 996,70K |
| 2026-05-29 | $0,28 | -6,64 % | $0,30 | $0,30 | $0,27 | 849,60K |
| 2026-05-28 | $0,30 | +0,33 % | $0,29 | $0,31 | $0,28 | 467,10K |
| 2026-05-27 | $0,30 | -2,60 % | $0,29 | $0,30 | $0,27 | 519,40K |