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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,60 | -5,37 % | $0,64 | $0,64 | $0,60 | 4,24M |
| 2026-09-29 | $0,63 | -4,81 % | $0,70 | $0,73 | $0,63 | 9,35M |
| 2026-09-28 | $0,67 | -10,01 % | $0,74 | $0,75 | $0,65 | 6,69M |
| 2026-09-25 | $0,74 | +9,16 % | $0,72 | $0,80 | $0,70 | 10,19M |
| 2026-09-24 | $0,68 | -0,88 % | $0,66 | $0,69 | $0,64 | 4,56M |
| 2026-09-23 | $0,68 | -7,45 % | $0,73 | $0,75 | $0,68 | 4,31M |
| 2026-09-22 | $0,74 | +17,14 % | $0,65 | $0,75 | $0,63 | 9,65M |
| 2026-09-21 | $0,63 | -0,47 % | $0,68 | $0,69 | $0,60 | 7,81M |
| 2026-09-18 | $0,63 | +4,80 % | $0,61 | $0,68 | $0,59 | 16,99M |
| 2026-09-17 | $0,60 | +0,17 % | $0,62 | $0,65 | $0,60 | 3,91M |
| 2026-09-16 | $0,60 | +4,15 % | $0,58 | $0,62 | $0,58 | 4,75M |
| 2026-09-15 | $0,58 | -1,70 % | $0,59 | $0,61 | $0,57 | 2,65M |
| 2026-09-14 | $0,59 | +9,89 % | $0,54 | $0,62 | $0,54 | 6,02M |
| 2026-09-11 | $0,54 | -3,25 % | $0,57 | $0,57 | $0,52 | 4,94M |
| 2026-09-10 | $0,55 | -4,32 % | $0,56 | $0,57 | $0,54 | 5,10M |
| 2026-09-09 | $0,58 | -1,86 % | $0,59 | $0,60 | $0,57 | 2,79M |
| 2026-09-08 | $0,59 | -1,34 % | $0,60 | $0,62 | $0,58 | 4,81M |
| 2026-09-04 | $0,60 | -0,33 % | $0,60 | $0,61 | $0,57 | 4,33M |
| 2026-09-03 | $0,60 | +2,56 % | $0,64 | $0,69 | $0,58 | 5,88M |
| 2026-09-02 | $0,58 | -2,50 % | $0,61 | $0,61 | $0,58 | 12,10M |
| 2026-09-01 | $0,60 | -11,50 % | $0,67 | $0,68 | $0,60 | 5,24M |
| 2026-08-31 | $0,68 | -0,73 % | $0,69 | $0,70 | $0,64 | 4,18M |
| 2026-08-28 | $0,68 | -7,70 % | $0,74 | $0,74 | $0,67 | 6,17M |
| 2026-08-27 | $0,74 | -1,33 % | $0,79 | $0,79 | $0,74 | 3,63M |
| 2026-08-26 | $0,75 | -2,98 % | $0,76 | $0,79 | $0,75 | 2,05M |
| 2026-08-25 | $0,77 | -1,65 % | $0,77 | $0,81 | $0,77 | 4,13M |
| 2026-08-24 | $0,79 | +2,48 % | $0,78 | $0,80 | $0,75 | 2,94M |
| 2026-08-21 | $0,77 | +2,27 % | $0,76 | $0,81 | $0,76 | 4,60M |
| 2026-08-20 | $0,75 | -2,09 % | $0,77 | $0,77 | $0,74 | 4,60M |
| 2026-08-19 | $0,77 | -1,29 % | $0,78 | $0,82 | $0,75 | 7,25M |
| 2026-08-18 | $0,78 | -3,24 % | $0,77 | $0,82 | $0,77 | 3,81M |
| 2026-08-17 | $0,80 | -3,26 % | $0,83 | $0,83 | $0,76 | 10,34M |
| 2026-08-14 | $0,83 | -1,07 % | $0,85 | $0,87 | $0,80 | 3,76M |
| 2026-08-13 | $0,84 | +1,45 % | $0,83 | $0,87 | $0,82 | 8,42M |
| 2026-08-12 | $0,83 | -6,88 % | $0,91 | $0,96 | $0,82 | 15,92M |
| 2026-08-11 | $0,89 | -1,44 % | $0,93 | $0,96 | $0,85 | 19,36M |
| 2026-08-10 | $0,90 | -33,82 % | $0,94 | $1,00 | $0,77 | 92,66M |
| 2026-08-07 | $1,36 | +7,94 % | $1,27 | $1,37 | $1,27 | 2,03M |
| 2026-08-06 | $1,26 | -3,08 % | $1,28 | $1,30 | $1,19 | 2,76M |
| 2026-08-05 | $1,30 | -5,80 % | $1,41 | $1,42 | $1,26 | 2,18M |
| 2026-08-04 | $1,38 | +8,66 % | $1,35 | $1,40 | $1,33 | 2,26M |
| 2026-08-03 | $1,27 | +2,42 % | $1,26 | $1,33 | $1,25 | 1,45M |
| 2026-07-31 | $1,24 | -4,62 % | $1,33 | $1,33 | $1,21 | 1,66M |
| 2026-07-30 | $1,30 | +7,44 % | $1,23 | $1,31 | $1,23 | 2,14M |
| 2026-07-29 | $1,21 | -10,37 % | $1,33 | $1,35 | $1,20 | 2,99M |
| 2026-07-28 | $1,35 | -4,93 % | $1,40 | $1,41 | $1,31 | 1,84M |
| 2026-07-27 | $1,42 | +2,90 % | $1,39 | $1,43 | $1,34 | 2,49M |
| 2026-07-24 | $1,38 | -8,61 % | $1,53 | $1,53 | $1,38 | 2,27M |
| 2026-07-23 | $1,51 | -7,36 % | $1,61 | $1,69 | $1,51 | 1,80M |
| 2026-07-22 | $1,63 | -0,61 % | $1,65 | $1,78 | $1,62 | 2,33M |
| 2026-07-21 | $1,64 | +2,50 % | $1,74 | $1,75 | $1,63 | 3,11M |
| 2026-07-20 | $1,60 | +8,11 % | $1,53 | $1,72 | $1,47 | 3,82M |
| 2026-07-17 | $1,48 | +2,07 % | $1,42 | $1,49 | $1,37 | 2,62M |
| 2026-07-16 | $1,45 | -7,05 % | $1,54 | $1,55 | $1,44 | 2,95M |
| 2026-07-15 | $1,56 | -4,88 % | $1,66 | $1,75 | $1,55 | 1,83M |
| 2026-07-14 | $1,64 | +3,14 % | $1,62 | $1,69 | $1,62 | 1,40M |
| 2026-07-13 | $1,59 | -4,22 % | $1,67 | $1,67 | $1,59 | 1,75M |
| 2026-07-10 | $1,66 | -2,92 % | $1,70 | $1,73 | $1,65 | 1,52M |
| 2026-07-09 | $1,71 | -1,16 % | $1,73 | $1,76 | $1,69 | 972,30K |
| 2026-07-08 | $1,73 | -3,35 % | $1,75 | $1,78 | $1,68 | 2,14M |
| 2026-07-07 | $1,79 | -6,77 % | $1,92 | $1,92 | $1,77 | 2,25M |
| 2026-07-06 | $1,92 | +3,78 % | $1,90 | $2,08 | $1,90 | 2,62M |
| 2026-07-02 | $1,85 | +0,54 % | $1,88 | $2,01 | $1,80 | 2,04M |
| 2026-07-01 | $1,84 | +5,75 % | $1,72 | $1,94 | $1,72 | 1,83M |
| 2026-06-30 | $1,74 | 0,00 % | $1,74 | $1,80 | $1,68 | 2,02M |
| 2026-06-29 | $1,74 | +4,19 % | $1,71 | $1,82 | $1,64 | 4,04M |
| 2026-06-26 | $1,67 | -1,76 % | $1,66 | $1,75 | $1,62 | 2,30M |
| 2026-06-25 | $1,70 | -8,60 % | $1,89 | $1,89 | $1,69 | 2,64M |
| 2026-06-24 | $1,86 | -7,92 % | $2,02 | $2,02 | $1,85 | 3,07M |
| 2026-06-23 | $2,02 | -2,88 % | $2,03 | $2,10 | $2,01 | 1,52M |
| 2026-06-22 | $2,08 | -3,26 % | $2,13 | $2,16 | $2,05 | 1,85M |
| 2026-06-18 | $2,15 | +0,47 % | $2,15 | $2,19 | $2,09 | 1,50M |
| 2026-06-17 | $2,14 | +0,47 % | $2,15 | $2,24 | $2,13 | 1,58M |
| 2026-06-16 | $2,13 | -3,18 % | $2,18 | $2,24 | $2,09 | 1,72M |
| 2026-06-15 | $2,20 | +2,80 % | $2,25 | $2,33 | $2,20 | 1,81M |
| 2026-06-12 | $2,14 | -3,17 % | $2,22 | $2,25 | $2,10 | 2,20M |
| 2026-06-11 | $2,21 | +6,76 % | $2,12 | $2,21 | $2,03 | 2,06M |
| 2026-06-10 | $2,07 | -0,96 % | $2,03 | $2,21 | $2,03 | 2,32M |
| 2026-06-09 | $2,09 | -3,69 % | $2,27 | $2,29 | $2,01 | 3,02M |
| 2026-06-08 | $2,17 | +0,46 % | $2,24 | $2,24 | $2,14 | 2,25M |
| 2026-06-05 | $2,16 | -10,37 % | $2,39 | $2,39 | $2,10 | 4,15M |
| 2026-06-04 | $2,41 | -4,74 % | $2,50 | $2,54 | $2,41 | 2,15M |
| 2026-06-03 | $2,53 | -4,89 % | $2,61 | $2,63 | $2,50 | 2,04M |
| 2026-06-02 | $2,66 | -1,48 % | $2,68 | $2,74 | $2,63 | 2,46M |
| 2026-06-01 | $2,70 | 0,00 % | $2,68 | $2,75 | $2,63 | 3,16M |
| 2026-05-29 | $2,70 | -3,91 % | $2,81 | $2,84 | $2,60 | 2,99M |
| 2026-05-28 | $2,81 | +1,81 % | $2,76 | $2,94 | $2,76 | 6,46M |
| 2026-05-27 | $2,76 | +1,10 % | $2,76 | $2,86 | $2,69 | 3,95M |
| 2026-05-26 | $2,73 | +4,20 % | $2,72 | $2,88 | $2,63 | 5,94M |
| 2026-05-22 | $2,62 | +0,38 % | $2,64 | $2,75 | $2,62 | 3,52M |