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 | $0,67 | -0,15 % | $0,63 | $0,67 | $0,63 | 4,98K |
| 2026-09-30 | $0,67 | 0,00 % | $0,63 | $0,67 | $0,63 | 400 |
| 2026-09-29 | $0,67 | +5,03 % | $0,63 | $0,70 | $0,63 | 7,80K |
| 2026-09-28 | $0,64 | -7,83 % | $0,63 | $0,70 | $0,63 | 7,90K |
| 2026-09-25 | $0,69 | +4,39 % | $0,63 | $0,69 | $0,63 | 9,90K |
| 2026-09-24 | $0,66 | +1,54 % | $0,69 | $0,69 | $0,66 | 12,50K |
| 2026-09-23 | $0,65 | -6,60 % | $0,67 | $0,73 | $0,65 | 27,80K |
| 2026-09-22 | $0,70 | +5,61 % | $0,62 | $0,70 | $0,61 | 34,90K |
| 2026-09-21 | $0,66 | -5,44 % | $0,63 | $0,68 | $0,61 | 342,80K |
| 2026-09-18 | $0,70 | +4,02 % | $0,65 | $0,70 | $0,65 | 2,45M |
| 2026-09-17 | $0,67 | -6,15 % | $0,67 | $0,70 | $0,67 | 6,50K |
| 2026-09-16 | $0,71 | -0,97 % | $0,70 | $0,74 | $0,68 | 41,30K |
| 2026-09-15 | $0,72 | +4,34 % | $0,69 | $0,72 | $0,69 | 2,40K |
| 2026-09-14 | $0,69 | -6,49 % | $0,74 | $0,74 | $0,69 | 1,20K |
| 2026-09-11 | $0,74 | -1,33 % | $0,74 | $0,74 | $0,67 | 5,10K |
| 2026-09-10 | $0,75 | 0,00 % | $0,75 | $0,75 | $0,75 | 0 |
| 2026-09-09 | $0,75 | +4,17 % | $0,75 | $0,77 | $0,73 | 1,80K |
| 2026-09-08 | $0,72 | -1,37 % | $0,71 | $0,72 | $0,71 | 1,20K |
| 2026-09-04 | $0,73 | 0,00 % | $0,73 | $0,73 | $0,73 | 0 |
| 2026-09-03 | $0,73 | +2,82 % | $0,76 | $0,76 | $0,73 | 400 |
| 2026-09-02 | $0,71 | -0,70 % | $0,71 | $0,74 | $0,71 | 2,80K |
| 2026-09-01 | $0,71 | 0,00 % | $0,71 | $0,71 | $0,71 | 200 |
| 2026-08-31 | $0,71 | 0,00 % | $0,71 | $0,71 | $0,71 | 500 |
| 2026-08-28 | $0,71 | -0,69 % | $0,73 | $0,73 | $0,70 | 1,80K |
| 2026-08-27 | $0,72 | 0,00 % | $0,72 | $0,72 | $0,72 | 500 |
| 2026-08-26 | $0,72 | +1,12 % | $0,72 | $0,73 | $0,72 | 2,30K |
| 2026-08-25 | $0,71 | +1,71 % | $0,70 | $0,73 | $0,70 | 5,70K |
| 2026-08-24 | $0,70 | -1,41 % | $0,70 | $0,80 | $0,66 | 42,50K |
| 2026-08-21 | $0,71 | -7,19 % | $0,76 | $0,76 | $0,71 | 30,40K |
| 2026-08-20 | $0,76 | -1,92 % | $0,78 | $0,78 | $0,75 | 2,40K |
| 2026-08-19 | $0,78 | +0,39 % | $0,79 | $0,79 | $0,78 | 6,30K |
| 2026-08-18 | $0,78 | +5,00 % | $0,75 | $0,80 | $0,75 | 4,70K |
| 2026-08-17 | $0,74 | -2,63 % | $0,76 | $0,78 | $0,73 | 9,50K |
| 2026-08-14 | $0,76 | 0,00 % | $0,77 | $0,77 | $0,76 | 2,80K |
| 2026-08-13 | $0,76 | +1,33 % | $0,79 | $0,85 | $0,76 | 5,40K |
| 2026-08-12 | $0,75 | -6,25 % | $0,79 | $0,80 | $0,75 | 12,70K |
| 2026-08-11 | $0,80 | 0,00 % | $0,80 | $0,80 | $0,79 | 5,00K |
| 2026-08-10 | $0,80 | +0,63 % | $0,79 | $0,80 | $0,79 | 500 |
| 2026-08-07 | $0,80 | +0,63 % | $0,80 | $0,80 | $0,79 | 1,00K |
| 2026-08-06 | $0,79 | -2,47 % | $0,81 | $0,81 | $0,79 | 5,80K |
| 2026-08-05 | $0,81 | -7,95 % | $0,83 | $0,83 | $0,81 | 4,60K |
| 2026-08-04 | $0,88 | +3,53 % | $0,85 | $0,91 | $0,83 | 11,30K |
| 2026-08-03 | $0,85 | -4,49 % | $0,90 | $0,91 | $0,85 | 12,10K |
| 2026-07-31 | $0,89 | +7,10 % | $0,90 | $0,90 | $0,80 | 4,80K |
| 2026-07-30 | $0,83 | +16,88 % | $0,83 | $0,83 | $0,71 | 12,70K |
| 2026-07-29 | $0,71 | -16,35 % | $0,85 | $0,90 | $0,71 | 4,30K |
| 2026-07-28 | $0,85 | +13,18 % | $0,90 | $0,91 | $0,71 | 12,10K |
| 2026-07-27 | $0,75 | -13,88 % | $0,91 | $0,91 | $0,73 | 3,70K |
| 2026-07-24 | $0,87 | +13,99 % | $0,79 | $0,91 | $0,76 | 15,40K |
| 2026-07-23 | $0,76 | +12,50 % | $0,83 | $0,84 | $0,71 | 8,40K |
| 2026-07-22 | $0,68 | -16,05 % | $0,84 | $0,84 | $0,68 | 7,50K |
| 2026-07-21 | $0,81 | 0,00 % | $0,81 | $0,81 | $0,81 | 400 |
| 2026-07-20 | $0,81 | 0,00 % | $0,81 | $0,81 | $0,81 | 6,10K |
| 2026-07-17 | $0,81 | -4,71 % | $0,81 | $0,81 | $0,81 | 200 |
| 2026-07-16 | $0,85 | +4,94 % | $0,81 | $0,85 | $0,81 | 1,00K |
| 2026-07-15 | $0,81 | 0,00 % | $0,81 | $0,81 | $0,81 | 0 |
| 2026-07-14 | $0,81 | 0,00 % | $0,81 | $0,81 | $0,81 | 0 |
| 2026-07-13 | $0,81 | 0,00 % | $0,81 | $0,84 | $0,81 | 8,10K |
| 2026-07-10 | $0,81 | -1,22 % | $0,81 | $0,82 | $0,81 | 2,50K |
| 2026-07-09 | $0,82 | -4,65 % | $0,82 | $0,82 | $0,82 | 500 |
| 2026-07-08 | $0,86 | -1,71 % | $0,84 | $0,86 | $0,84 | 400 |
| 2026-07-07 | $0,88 | 0,00 % | $0,88 | $0,88 | $0,88 | 0 |
| 2026-07-06 | $0,88 | -3,85 % | $0,92 | $0,92 | $0,88 | 600 |
| 2026-07-02 | $0,91 | -4,21 % | $0,83 | $0,91 | $0,83 | 2,60K |
| 2026-07-01 | $0,95 | +6,50 % | $0,76 | $0,95 | $0,76 | 1,60K |
| 2026-06-30 | $0,89 | +5,31 % | $0,76 | $0,93 | $0,76 | 6,40K |
| 2026-06-29 | $0,85 | -0,70 % | $0,81 | $0,85 | $0,81 | 500 |
| 2026-06-26 | $0,85 | -6,47 % | $0,85 | $0,85 | $0,85 | 2,60K |
| 2026-06-25 | $0,91 | +6,05 % | $0,82 | $0,96 | $0,81 | 15,00K |
| 2026-06-24 | $0,86 | +4,88 % | $0,82 | $0,89 | $0,82 | 16,80K |
| 2026-06-23 | $0,82 | -7,34 % | $0,82 | $0,86 | $0,82 | 8,50K |
| 2026-06-22 | $0,88 | -7,14 % | $0,91 | $1,00 | $0,88 | 6,70K |
| 2026-06-18 | $0,95 | -6,57 % | $0,95 | $1,00 | $0,93 | 5,30K |
| 2026-06-17 | $1,02 | +11,72 % | $0,89 | $1,03 | $0,83 | 129,50K |
| 2026-06-16 | $0,91 | -3,89 % | $0,90 | $0,91 | $0,90 | 3,90K |
| 2026-06-15 | $0,95 | +5,20 % | $0,90 | $0,97 | $0,90 | 1,70K |
| 2026-06-12 | $0,90 | -14,00 % | $0,97 | $1,03 | $0,90 | 7,80K |
| 2026-06-11 | $1,05 | +2,94 % | $0,97 | $1,07 | $0,93 | 11,20K |
| 2026-06-10 | $1,02 | -12,82 % | $1,03 | $1,08 | $0,98 | 28,20K |
| 2026-06-09 | $1,17 | +21,87 % | $0,88 | $1,23 | $0,84 | 264,50K |
| 2026-06-08 | $0,96 | +14,29 % | $0,81 | $0,96 | $0,75 | 4,21M |
| 2026-06-05 | $0,84 | -5,51 % | $0,86 | $0,86 | $0,84 | 1,10K |
| 2026-06-04 | $0,89 | +3,37 % | $0,84 | $0,89 | $0,84 | 9,20K |
| 2026-06-03 | $0,86 | -0,58 % | $0,84 | $0,89 | $0,84 | 2,10K |
| 2026-06-02 | $0,87 | +2,98 % | $0,87 | $0,87 | $0,85 | 4,30K |
| 2026-06-01 | $0,84 | -0,36 % | $0,87 | $0,87 | $0,84 | 8,10K |
| 2026-05-29 | $0,84 | -3,66 % | $0,84 | $0,84 | $0,84 | 3,20K |
| 2026-05-28 | $0,88 | +2,94 % | $0,87 | $0,94 | $0,85 | 16,40K |
| 2026-05-27 | $0,85 | -15,00 % | $0,96 | $0,96 | $0,78 | 6,40K |
| 2026-05-26 | $1,00 | 0,00 % | $1,00 | $1,00 | $1,00 | 2,80K |