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 | $0,18 | -1,64 % | $0,18 | $0,18 | $0,17 | 87,00K |
| 2026-09-30 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,18 | 73,80K |
| 2026-09-29 | $0,18 | -1,61 % | $0,18 | $0,20 | $0,18 | 67,80K |
| 2026-09-28 | $0,19 | -5,10 % | $0,19 | $0,19 | $0,17 | 166,50K |
| 2026-09-25 | $0,20 | -2,97 % | $0,20 | $0,20 | $0,19 | 294,90K |
| 2026-09-24 | $0,20 | -0,49 % | $0,19 | $0,20 | $0,19 | 176,20K |
| 2026-09-23 | $0,20 | 0,00 % | $0,19 | $0,20 | $0,19 | 180,20K |
| 2026-09-22 | $0,20 | -0,49 % | $0,20 | $0,20 | $0,19 | 82,10K |
| 2026-09-21 | $0,20 | -2,39 % | $0,20 | $0,20 | $0,20 | 236,80K |
| 2026-09-18 | $0,21 | +0,97 % | $0,20 | $0,21 | $0,20 | 597,50K |
| 2026-09-17 | $0,21 | +0,98 % | $0,22 | $0,22 | $0,19 | 3,39M |
| 2026-09-16 | $0,20 | +4,59 % | $0,20 | $0,22 | $0,19 | 6,05M |
| 2026-09-15 | $0,20 | -2,00 % | $0,20 | $0,20 | $0,19 | 102,90K |
| 2026-09-14 | $0,20 | +1,01 % | $0,19 | $0,20 | $0,19 | 113,40K |
| 2026-09-11 | $0,20 | -1,00 % | $0,20 | $0,20 | $0,19 | 75,30K |
| 2026-09-10 | $0,20 | -0,99 % | $0,20 | $0,20 | $0,20 | 210,00K |
| 2026-09-09 | $0,20 | +2,54 % | $0,20 | $0,20 | $0,19 | 374,90K |
| 2026-09-08 | $0,20 | -1,99 % | $0,20 | $0,20 | $0,19 | 316,90K |
| 2026-09-04 | $0,20 | -4,29 % | $0,20 | $0,24 | $0,20 | 818,50K |
| 2026-09-03 | $0,21 | +5,00 % | $0,20 | $0,21 | $0,20 | 646,10K |
| 2026-09-02 | $0,20 | -13,04 % | $0,20 | $0,21 | $0,19 | 2,89M |
| 2026-09-01 | $0,23 | -0,86 % | $0,23 | $0,24 | $0,22 | 33,32M |
| 2026-08-31 | $0,23 | +1,75 % | $0,24 | $0,25 | $0,23 | 380,40K |
| 2026-08-28 | $0,23 | -1,72 % | $0,24 | $0,24 | $0,22 | 255,20K |
| 2026-08-27 | $0,23 | -3,73 % | $0,23 | $0,25 | $0,23 | 46,70K |
| 2026-08-26 | $0,24 | +0,84 % | $0,23 | $0,25 | $0,23 | 222,20K |
| 2026-08-25 | $0,24 | +4,82 % | $0,22 | $0,27 | $0,22 | 803,70K |
| 2026-08-24 | $0,23 | +2,24 % | $0,21 | $0,23 | $0,21 | 100,90K |
| 2026-08-21 | $0,22 | -0,45 % | $0,22 | $0,23 | $0,22 | 106,50K |
| 2026-08-20 | $0,22 | 0,00 % | $0,22 | $0,23 | $0,21 | 99,50K |
| 2026-08-19 | $0,22 | +0,90 % | $0,23 | $0,23 | $0,22 | 309,90K |
| 2026-08-18 | $0,22 | -8,26 % | $0,24 | $0,24 | $0,22 | 535,70K |
| 2026-08-17 | $0,24 | +0,41 % | $0,23 | $0,25 | $0,23 | 287,30K |
| 2026-08-14 | $0,24 | +2,12 % | $0,23 | $0,25 | $0,23 | 342,20K |
| 2026-08-13 | $0,24 | -5,60 % | $0,25 | $0,25 | $0,23 | 502,40K |
| 2026-08-12 | $0,25 | +1,21 % | $0,25 | $0,26 | $0,23 | 614,30K |
| 2026-08-11 | $0,25 | -8,86 % | $0,24 | $0,26 | $0,23 | 2,84M |
| 2026-08-10 | $0,27 | -5,24 % | $0,28 | $0,29 | $0,25 | 8,10M |
| 2026-08-07 | $0,29 | -5,61 % | $0,30 | $0,32 | $0,28 | 823,00K |
| 2026-08-06 | $0,30 | -1,30 % | $0,31 | $0,31 | $0,29 | 463,50K |
| 2026-08-05 | $0,31 | +3,72 % | $0,29 | $0,33 | $0,29 | 2,36M |
| 2026-08-04 | $0,30 | -12,94 % | $0,30 | $0,32 | $0,28 | 2,74M |
| 2026-08-03 | $0,34 | -35,11 % | $0,30 | $0,39 | $0,30 | 17,97M |
| 2026-07-31 | $0,52 | +141,47 % | $0,22 | $1,17 | $0,22 | 193,30M |
| 2026-07-30 | $0,22 | +0,46 % | $0,22 | $0,22 | $0,21 | 36,70K |
| 2026-07-29 | $0,22 | -5,26 % | $0,22 | $0,24 | $0,20 | 110,80K |
| 2026-07-28 | $0,23 | -2,15 % | $0,23 | $0,24 | $0,22 | 196,10K |
| 2026-07-27 | $0,23 | -7,54 % | $0,25 | $0,26 | $0,22 | 220,70K |
| 2026-07-24 | $0,25 | -1,95 % | $0,25 | $0,26 | $0,24 | 98,10K |
| 2026-07-23 | $0,26 | -1,15 % | $0,25 | $0,26 | $0,25 | 15,40K |
| 2026-07-22 | $0,26 | +0,78 % | $0,25 | $0,26 | $0,25 | 61,50K |
| 2026-07-21 | $0,26 | -0,77 % | $0,26 | $0,26 | $0,24 | 118,70K |
| 2026-07-20 | $0,26 | +4,00 % | $0,25 | $0,26 | $0,25 | 75,10K |
| 2026-07-17 | $0,25 | -0,79 % | $0,24 | $0,25 | $0,24 | 64,10K |
| 2026-07-16 | $0,25 | -1,95 % | $0,26 | $0,26 | $0,24 | 63,70K |
| 2026-07-15 | $0,26 | -1,15 % | $0,24 | $0,26 | $0,24 | 181,30K |
| 2026-07-14 | $0,26 | 0,00 % | $0,25 | $0,26 | $0,24 | 118,80K |
| 2026-07-13 | $0,26 | -5,45 % | $0,28 | $0,28 | $0,25 | 154,10K |
| 2026-07-10 | $0,28 | +2,61 % | $0,26 | $0,28 | $0,26 | 81,10K |
| 2026-07-09 | $0,27 | +4,28 % | $0,25 | $0,28 | $0,25 | 103,30K |
| 2026-07-08 | $0,26 | +2,39 % | $0,24 | $0,26 | $0,24 | 196,70K |
| 2026-07-07 | $0,25 | -5,64 % | $0,25 | $0,26 | $0,24 | 150,20K |
| 2026-07-06 | $0,27 | +0,38 % | $0,26 | $0,27 | $0,25 | 124,00K |
| 2026-07-02 | $0,26 | -5,36 % | $0,26 | $0,27 | $0,24 | 286,00K |
| 2026-07-01 | $0,28 | -1,75 % | $0,28 | $0,28 | $0,26 | 132,70K |
| 2026-06-30 | $0,28 | +0,71 % | $0,27 | $0,28 | $0,26 | 321,10K |
| 2026-06-29 | $0,28 | -4,07 % | $0,27 | $0,29 | $0,26 | 659,20K |
| 2026-06-26 | $0,29 | +7,66 % | $0,27 | $0,30 | $0,27 | 1,27M |
| 2026-06-25 | $0,27 | -15,43 % | $0,29 | $0,32 | $0,26 | 11,60M |
| 2026-06-24 | $0,32 | +29,60 % | $0,26 | $0,46 | $0,26 | 124,44M |
| 2026-06-23 | $0,25 | -1,96 % | $0,25 | $0,28 | $0,24 | 43,20K |
| 2026-06-22 | $0,25 | +8,97 % | $0,23 | $0,29 | $0,23 | 222,90K |
| 2026-06-18 | $0,23 | -7,14 % | $0,27 | $0,28 | $0,23 | 534,40K |
| 2026-06-17 | $0,25 | -25,88 % | $0,33 | $0,33 | $0,24 | 741,20K |
| 2026-06-16 | $0,34 | -11,69 % | $0,37 | $0,38 | $0,34 | 282,80K |
| 2026-06-15 | $0,38 | -1,28 % | $0,38 | $0,40 | $0,38 | 52,20K |
| 2026-06-12 | $0,39 | -5,34 % | $0,41 | $0,42 | $0,39 | 137,70K |
| 2026-06-11 | $0,41 | +0,98 % | $0,41 | $0,44 | $0,40 | 236,70K |
| 2026-06-10 | $0,41 | -4,00 % | $0,41 | $0,42 | $0,41 | 83,80K |
| 2026-06-09 | $0,43 | +9,54 % | $0,38 | $0,44 | $0,37 | 754,00K |
| 2026-06-08 | $0,39 | +2,11 % | $0,38 | $0,40 | $0,37 | 485,10K |
| 2026-06-05 | $0,38 | -0,26 % | $0,37 | $0,43 | $0,34 | 325,90K |
| 2026-06-04 | $0,38 | +4,38 % | $0,37 | $0,38 | $0,37 | 200,80K |
| 2026-06-03 | $0,37 | +1,11 % | $0,37 | $0,38 | $0,37 | 126,40K |
| 2026-06-02 | $0,36 | -2,17 % | $0,39 | $0,39 | $0,36 | 145,20K |
| 2026-06-01 | $0,37 | +2,50 % | $0,37 | $0,39 | $0,37 | 473,60K |
| 2026-05-29 | $0,36 | 0,00 % | $0,36 | $0,38 | $0,35 | 172,20K |
| 2026-05-28 | $0,36 | -3,23 % | $0,37 | $0,37 | $0,35 | 97,30K |
| 2026-05-27 | $0,37 | +0,54 % | $0,34 | $0,38 | $0,34 | 60,70K |
| 2026-05-26 | $0,37 | -1,86 % | $0,38 | $0,38 | $0,37 | 90,80K |