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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,52 | -2,82 % | $0,53 | $0,57 | $0,52 | 62,50K |
| 2026-09-30 | $0,53 | -1,48 % | $0,54 | $0,56 | $0,53 | 47,20K |
| 2026-09-29 | $0,54 | +5,88 % | $0,51 | $0,59 | $0,51 | 148,60K |
| 2026-09-28 | $0,51 | -5,03 % | $0,55 | $0,56 | $0,51 | 99,40K |
| 2026-09-25 | $0,54 | -0,92 % | $0,57 | $0,57 | $0,53 | 79,60K |
| 2026-09-24 | $0,54 | -3,04 % | $0,55 | $0,58 | $0,53 | 57,10K |
| 2026-09-23 | $0,56 | -3,95 % | $0,58 | $0,60 | $0,55 | 107,20K |
| 2026-09-22 | $0,58 | -1,36 % | $0,59 | $0,61 | $0,58 | 86,40K |
| 2026-09-21 | $0,59 | +2,79 % | $0,59 | $0,64 | $0,57 | 297,60K |
| 2026-09-18 | $0,57 | +10,81 % | $0,52 | $0,64 | $0,52 | 815,10K |
| 2026-09-17 | $0,52 | +1,57 % | $0,52 | $0,53 | $0,51 | 63,40K |
| 2026-09-16 | $0,51 | 0,00 % | $0,51 | $0,52 | $0,51 | 39,20K |
| 2026-09-15 | $0,51 | -2,86 % | $0,52 | $0,54 | $0,51 | 82,70K |
| 2026-09-14 | $0,52 | -3,14 % | $0,52 | $0,54 | $0,51 | 137,60K |
| 2026-09-11 | $0,54 | +3,63 % | $0,52 | $0,56 | $0,52 | 73,00K |
| 2026-09-10 | $0,52 | -5,25 % | $0,55 | $0,57 | $0,51 | 73,20K |
| 2026-09-09 | $0,55 | -1,43 % | $0,56 | $0,57 | $0,54 | 60,80K |
| 2026-09-08 | $0,56 | +3,90 % | $0,55 | $0,57 | $0,52 | 106,00K |
| 2026-09-04 | $0,54 | +10,00 % | $0,50 | $0,55 | $0,48 | 306,50K |
| 2026-09-03 | $0,49 | +6,52 % | $0,47 | $0,51 | $0,46 | 626,10K |
| 2026-09-02 | $0,46 | -0,43 % | $0,46 | $0,48 | $0,45 | 4,62M |
| 2026-09-01 | $0,46 | -7,60 % | $0,48 | $0,49 | $0,46 | 224,70K |
| 2026-08-31 | $0,50 | -5,30 % | $0,51 | $0,54 | $0,49 | 228,10K |
| 2026-08-28 | $0,53 | -13,58 % | $0,62 | $0,62 | $0,51 | 334,50K |
| 2026-08-27 | $0,61 | +7,76 % | $0,57 | $0,65 | $0,57 | 741,30K |
| 2026-08-26 | $0,57 | +9,67 % | $0,51 | $0,62 | $0,50 | 1,11M |
| 2026-08-25 | $0,52 | +7,48 % | $0,46 | $0,56 | $0,46 | 697,50K |
| 2026-08-24 | $0,48 | -3,02 % | $0,48 | $0,54 | $0,46 | 956,90K |
| 2026-08-21 | $0,50 | +9,73 % | $0,48 | $0,52 | $0,46 | 2,44M |
| 2026-08-20 | $0,45 | -13,08 % | $0,53 | $0,53 | $0,45 | 263,20K |
| 2026-08-19 | $0,52 | +15,56 % | $0,45 | $0,54 | $0,45 | 761,40K |
| 2026-08-18 | $0,45 | -1,10 % | $0,46 | $0,47 | $0,45 | 105,70K |
| 2026-08-17 | $0,46 | -4,01 % | $0,46 | $0,47 | $0,45 | 93,60K |
| 2026-08-14 | $0,47 | +0,21 % | $0,49 | $0,49 | $0,47 | 31,80K |
| 2026-08-13 | $0,47 | +1,94 % | $0,45 | $0,48 | $0,45 | 80,40K |
| 2026-08-12 | $0,46 | +3,11 % | $0,45 | $0,47 | $0,44 | 246,60K |
| 2026-08-11 | $0,45 | -0,22 % | $0,48 | $0,48 | $0,45 | 182,60K |
| 2026-08-10 | $0,45 | -7,96 % | $0,49 | $0,50 | $0,45 | 118,80K |
| 2026-08-07 | $0,49 | -1,41 % | $0,50 | $0,51 | $0,48 | 99,40K |
| 2026-08-06 | $0,50 | +7,11 % | $0,47 | $0,53 | $0,45 | 230,50K |
| 2026-08-05 | $0,46 | +3,11 % | $0,47 | $0,49 | $0,45 | 72,40K |
| 2026-08-04 | $0,45 | -2,39 % | $0,48 | $0,49 | $0,45 | 175,20K |
| 2026-08-03 | $0,46 | +2,44 % | $0,46 | $0,48 | $0,45 | 96,90K |
| 2026-07-31 | $0,45 | -0,44 % | $0,46 | $0,46 | $0,45 | 79,10K |
| 2026-07-30 | $0,45 | +0,44 % | $0,47 | $0,47 | $0,45 | 91,20K |
| 2026-07-29 | $0,45 | 0,00 % | $0,45 | $0,46 | $0,44 | 80,60K |
| 2026-07-28 | $0,45 | -0,22 % | $0,45 | $0,46 | $0,45 | 50,30K |
| 2026-07-27 | $0,45 | +0,22 % | $0,45 | $0,47 | $0,44 | 110,50K |
| 2026-07-24 | $0,45 | -0,22 % | $0,45 | $0,47 | $0,44 | 118,30K |
| 2026-07-23 | $0,45 | -2,80 % | $0,45 | $0,47 | $0,44 | 98,30K |
| 2026-07-22 | $0,46 | +5,45 % | $0,45 | $0,50 | $0,41 | 526,80K |
| 2026-07-21 | $0,44 | +8,64 % | $0,44 | $0,47 | $0,42 | 411,10K |
| 2026-07-20 | $0,41 | +6,58 % | $0,39 | $0,45 | $0,37 | 633,40K |
| 2026-07-17 | $0,38 | -2,56 % | $0,39 | $0,39 | $0,35 | 184,10K |
| 2026-07-16 | $0,39 | -15,22 % | $0,46 | $0,46 | $0,39 | 294,60K |
| 2026-07-15 | $0,46 | +7,23 % | $0,44 | $0,48 | $0,44 | 199,40K |
| 2026-07-14 | $0,43 | -8,33 % | $0,45 | $0,48 | $0,43 | 189,80K |
| 2026-07-13 | $0,47 | -2,09 % | $0,46 | $0,49 | $0,45 | 142,50K |
| 2026-07-10 | $0,48 | +1,92 % | $0,46 | $0,50 | $0,46 | 132,90K |
| 2026-07-09 | $0,47 | +4,45 % | $0,44 | $0,48 | $0,43 | 98,40K |
| 2026-07-08 | $0,45 | -3,44 % | $0,46 | $0,47 | $0,43 | 128,70K |
| 2026-07-07 | $0,47 | -4,91 % | $0,47 | $0,49 | $0,44 | 224,10K |
| 2026-07-06 | $0,49 | +1,45 % | $0,48 | $0,50 | $0,47 | 129,20K |
| 2026-07-02 | $0,48 | -3,60 % | $0,49 | $0,52 | $0,47 | 174,00K |
| 2026-07-01 | $0,50 | +10,38 % | $0,46 | $0,51 | $0,45 | 187,20K |
| 2026-06-30 | $0,45 | -3,41 % | $0,45 | $0,48 | $0,44 | 251,10K |
| 2026-06-29 | $0,47 | -5,06 % | $0,49 | $0,50 | $0,46 | 263,30K |
| 2026-06-26 | $0,49 | +5,78 % | $0,46 | $0,52 | $0,45 | 912,90K |
| 2026-06-25 | $0,47 | -9,67 % | $0,50 | $0,51 | $0,45 | 512,00K |
| 2026-06-24 | $0,52 | -10,55 % | $0,56 | $0,57 | $0,50 | 586,00K |
| 2026-06-23 | $0,58 | 0,00 % | $0,56 | $0,59 | $0,55 | 321,60K |
| 2026-06-22 | $0,58 | +1,40 % | $0,58 | $0,59 | $0,53 | 744,60K |
| 2026-06-18 | $0,57 | -7,47 % | $0,62 | $0,66 | $0,57 | 826,30K |
| 2026-06-17 | $0,62 | +10,00 % | $0,56 | $0,64 | $0,56 | 961,20K |
| 2026-06-16 | $0,56 | -14,63 % | $0,66 | $0,66 | $0,56 | 1,52M |
| 2026-06-15 | $0,66 | +12,71 % | $0,59 | $0,66 | $0,58 | 1,32M |
| 2026-06-12 | $0,58 | -13,13 % | $0,61 | $0,66 | $0,58 | 1,88M |
| 2026-06-11 | $0,67 | -5,37 % | $0,62 | $0,69 | $0,56 | 4,28M |
| 2026-06-10 | $0,71 | +15,69 % | $1,36 | $1,60 | $0,66 | 119,47M |
| 2026-06-09 | $0,61 | -9,73 % | $0,67 | $0,71 | $0,61 | 219,10K |
| 2026-06-08 | $0,68 | +3,99 % | $0,67 | $0,74 | $0,66 | 1,36M |
| 2026-06-05 | $0,65 | -7,12 % | $0,75 | $0,76 | $0,56 | 196,80K |
| 2026-06-04 | $0,70 | -3,57 % | $0,73 | $0,84 | $0,70 | 143,40K |
| 2026-06-03 | $0,73 | -16,32 % | $0,87 | $0,87 | $0,73 | 191,90K |
| 2026-06-02 | $0,87 | -8,42 % | $0,98 | $1,04 | $0,86 | 145,90K |
| 2026-06-01 | $0,95 | -1,66 % | $0,98 | $0,98 | $0,93 | 108,30K |
| 2026-05-29 | $0,97 | -3,01 % | $1,03 | $1,03 | $0,96 | 124,10K |
| 2026-05-28 | $1,00 | -1,39 % | $1,01 | $1,01 | $0,98 | 139,90K |
| 2026-05-27 | $1,01 | -1,46 % | $1,03 | $1,07 | $0,93 | 189,20K |
| 2026-05-26 | $1,02 | -7,66 % | $1,11 | $1,24 | $1,02 | 206,30K |