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 | $0,47 | -1,47 % | $0,46 | $0,51 | $0,46 | 14,50K |
| 2026-10-01 | $0,47 | +1,71 % | $0,46 | $0,48 | $0,46 | 14,40K |
| 2026-09-30 | $0,47 | +1,52 % | $0,50 | $0,50 | $0,46 | 18,40K |
| 2026-09-29 | $0,46 | +6,73 % | $0,47 | $0,49 | $0,44 | 26,10K |
| 2026-09-28 | $0,43 | -10,40 % | $0,47 | $0,50 | $0,43 | 36,00K |
| 2026-09-25 | $0,48 | +2,12 % | $0,47 | $0,50 | $0,47 | 27,80K |
| 2026-09-24 | $0,47 | -0,21 % | $0,47 | $0,50 | $0,47 | 9,20K |
| 2026-09-23 | $0,47 | -2,68 % | $0,47 | $0,50 | $0,46 | 32,30K |
| 2026-09-22 | $0,49 | -3,39 % | $0,55 | $0,56 | $0,48 | 62,60K |
| 2026-09-21 | $0,50 | -5,10 % | $0,53 | $0,58 | $0,50 | 52,00K |
| 2026-09-18 | $0,53 | +0,57 % | $0,57 | $0,58 | $0,51 | 56,90K |
| 2026-09-17 | $0,53 | -17,81 % | $0,65 | $0,65 | $0,51 | 149,90K |
| 2026-09-16 | $0,64 | +4,75 % | $0,65 | $0,65 | $0,59 | 45,20K |
| 2026-09-15 | $0,61 | -3,93 % | $0,68 | $0,68 | $0,59 | 48,10K |
| 2026-09-14 | $0,64 | -3,64 % | $0,73 | $0,73 | $0,62 | 27,40K |
| 2026-09-11 | $0,66 | -1,93 % | $0,70 | $0,72 | $0,66 | 25,90K |
| 2026-09-10 | $0,67 | +5,49 % | $0,62 | $0,74 | $0,62 | 82,00K |
| 2026-09-09 | $0,64 | -0,31 % | $0,61 | $0,69 | $0,61 | 28,60K |
| 2026-09-08 | $0,64 | -0,93 % | $0,62 | $0,72 | $0,62 | 53,30K |
| 2026-09-04 | $0,65 | +0,78 % | $0,73 | $0,74 | $0,58 | 69,40K |
| 2026-09-03 | $0,64 | -7,10 % | $0,72 | $0,74 | $0,64 | 17,30K |
| 2026-09-02 | $0,69 | -0,29 % | $0,70 | $0,73 | $0,69 | 17,40K |
| 2026-09-01 | $0,69 | -4,55 % | $0,72 | $0,73 | $0,69 | 4,90K |
| 2026-08-31 | $0,73 | +2,84 % | $0,68 | $0,73 | $0,66 | 13,10K |
| 2026-08-28 | $0,70 | -2,35 % | $0,75 | $0,75 | $0,63 | 44,30K |
| 2026-08-27 | $0,72 | -1,10 % | $0,74 | $0,75 | $0,71 | 41,80K |
| 2026-08-26 | $0,73 | -0,41 % | $0,75 | $0,75 | $0,73 | 11,90K |
| 2026-08-25 | $0,73 | -0,27 % | $0,76 | $0,77 | $0,72 | 38,30K |
| 2026-08-24 | $0,74 | 0,00 % | $0,76 | $0,76 | $0,72 | 20,30K |
| 2026-08-21 | $0,74 | -1,34 % | $0,76 | $0,76 | $0,72 | 8,20K |
| 2026-08-20 | $0,75 | +1,09 % | $0,77 | $0,77 | $0,72 | 29,70K |
| 2026-08-19 | $0,74 | +0,68 % | $0,72 | $0,80 | $0,72 | 53,40K |
| 2026-08-18 | $0,73 | -3,68 % | $0,77 | $0,81 | $0,73 | 30,00K |
| 2026-08-17 | $0,76 | +5,12 % | $0,74 | $0,85 | $0,72 | 96,80K |
| 2026-08-14 | $0,72 | -0,28 % | $0,74 | $0,74 | $0,72 | 9,00K |
| 2026-08-13 | $0,73 | -2,03 % | $0,72 | $0,74 | $0,72 | 16,20K |
| 2026-08-12 | $0,74 | +4,96 % | $0,74 | $0,75 | $0,72 | 8,60K |
| 2026-08-11 | $0,70 | -2,35 % | $0,72 | $0,74 | $0,69 | 13,20K |
| 2026-08-10 | $0,72 | -0,14 % | $0,72 | $0,82 | $0,71 | 25,30K |
| 2026-08-07 | $0,72 | -3,08 % | $0,71 | $0,75 | $0,71 | 5,60K |
| 2026-08-06 | $0,75 | -0,13 % | $0,77 | $0,77 | $0,71 | 13,90K |
| 2026-08-05 | $0,75 | +6,11 % | $0,80 | $0,80 | $0,71 | 99,50K |
| 2026-08-04 | $0,70 | +0,57 % | $0,70 | $0,75 | $0,70 | 24,10K |
| 2026-08-03 | $0,70 | -1,96 % | $0,74 | $0,75 | $0,68 | 26,90K |
| 2026-07-31 | $0,71 | -0,83 % | $0,71 | $0,77 | $0,71 | 6,40K |
| 2026-07-30 | $0,72 | -7,57 % | $0,76 | $0,76 | $0,72 | 33,00K |
| 2026-07-29 | $0,78 | +4,01 % | $0,78 | $0,78 | $0,75 | 9,60K |
| 2026-07-28 | $0,75 | -3,35 % | $0,74 | $0,75 | $0,69 | 24,70K |
| 2026-07-27 | $0,77 | -0,64 % | $0,77 | $0,78 | $0,75 | 16,10K |
| 2026-07-24 | $0,78 | +2,09 % | $0,77 | $0,81 | $0,73 | 78,70K |
| 2026-07-23 | $0,76 | +0,39 % | $0,79 | $0,80 | $0,76 | 8,50K |
| 2026-07-22 | $0,76 | -4,88 % | $0,80 | $0,80 | $0,75 | 8,60K |
| 2026-07-21 | $0,80 | -3,03 % | $0,80 | $0,83 | $0,78 | 26,80K |
| 2026-07-20 | $0,82 | -1,79 % | $0,84 | $0,90 | $0,79 | 80,90K |
| 2026-07-17 | $0,84 | +13,21 % | $0,80 | $0,94 | $0,76 | 253,50K |
| 2026-07-16 | $0,74 | -3,89 % | $0,77 | $0,80 | $0,73 | 11,00K |
| 2026-07-15 | $0,77 | -5,39 % | $0,83 | $0,86 | $0,77 | 29,50K |
| 2026-07-14 | $0,82 | -6,85 % | $0,88 | $0,88 | $0,81 | 43,10K |
| 2026-07-13 | $0,88 | -5,50 % | $0,94 | $0,97 | $0,87 | 22,00K |
| 2026-07-10 | $0,93 | -2,42 % | $0,94 | $1,03 | $0,90 | 49,40K |
| 2026-07-09 | $0,95 | +5,56 % | $0,88 | $1,02 | $0,88 | 49,10K |
| 2026-07-08 | $0,90 | -1,10 % | $0,91 | $0,91 | $0,89 | 13,10K |
| 2026-07-07 | $0,91 | -10,78 % | $1,02 | $1,02 | $0,91 | 37,50K |
| 2026-07-06 | $1,02 | +3,76 % | $1,03 | $1,03 | $0,95 | 37,10K |
| 2026-07-02 | $0,98 | 0,00 % | $0,97 | $0,99 | $0,95 | 18,40K |
| 2026-07-01 | $0,98 | -5,48 % | $1,00 | $1,02 | $0,95 | 165,60K |
| 2026-06-30 | $1,04 | +0,97 % | $0,96 | $1,09 | $0,95 | 38,10K |
| 2026-06-29 | $1,03 | +4,78 % | $0,96 | $1,05 | $0,95 | 20,20K |
| 2026-06-26 | $0,98 | +3,47 % | $0,95 | $1,00 | $0,95 | 42,10K |
| 2026-06-25 | $0,95 | -3,06 % | $0,96 | $0,97 | $0,95 | 38,30K |
| 2026-06-24 | $0,98 | -2,00 % | $1,01 | $1,01 | $0,95 | 47,40K |
| 2026-06-23 | $1,00 | +7,07 % | $0,93 | $1,11 | $0,93 | 44,30K |
| 2026-06-22 | $0,93 | -1,68 % | $1,03 | $1,03 | $0,90 | 33,30K |
| 2026-06-18 | $0,95 | -5,94 % | $1,03 | $1,03 | $0,95 | 51,50K |
| 2026-06-17 | $1,01 | +1,00 % | $1,01 | $1,03 | $0,99 | 12,30K |
| 2026-06-16 | $1,00 | -2,91 % | $1,03 | $1,03 | $0,99 | 39,60K |
| 2026-06-15 | $1,03 | -2,83 % | $1,11 | $1,11 | $1,00 | 40,40K |
| 2026-06-12 | $1,06 | -1,85 % | $1,04 | $1,10 | $1,04 | 22,40K |
| 2026-06-11 | $1,08 | +1,89 % | $1,08 | $1,11 | $1,02 | 30,20K |
| 2026-06-10 | $1,06 | -7,83 % | $1,12 | $1,15 | $1,06 | 30,40K |
| 2026-06-09 | $1,15 | +1,77 % | $1,10 | $1,21 | $1,04 | 40,30K |
| 2026-06-08 | $1,13 | -0,88 % | $1,16 | $1,20 | $1,02 | 62,60K |
| 2026-06-05 | $1,14 | -0,87 % | $1,15 | $1,15 | $1,10 | 6,60K |
| 2026-06-04 | $1,15 | +10,58 % | $1,05 | $1,23 | $1,05 | 187,90K |
| 2026-06-03 | $1,04 | -3,70 % | $1,17 | $1,17 | $1,02 | 46,30K |
| 2026-06-02 | $1,08 | -3,57 % | $1,09 | $1,12 | $1,08 | 6,50K |
| 2026-06-01 | $1,12 | +2,75 % | $1,11 | $1,12 | $1,05 | 51,20K |
| 2026-05-29 | $1,09 | -4,39 % | $1,09 | $1,12 | $1,07 | 9,20K |
| 2026-05-28 | $1,14 | -0,87 % | $1,10 | $1,24 | $1,08 | 51,10K |
| 2026-05-27 | $1,15 | 0,00 % | $1,15 | $1,17 | $1,10 | 21,80K |