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 | $0,59 | -4,09 % | $0,62 | $0,65 | $0,56 | 214,50K |
| 2026-10-01 | $0,61 | -4,68 % | $0,65 | $0,68 | $0,61 | 75,40K |
| 2026-09-30 | $0,64 | -3,03 % | $0,66 | $0,68 | $0,64 | 46,90K |
| 2026-09-29 | $0,66 | -1,34 % | $0,67 | $0,69 | $0,64 | 62,00K |
| 2026-09-28 | $0,67 | -7,33 % | $0,73 | $0,73 | $0,66 | 93,10K |
| 2026-09-25 | $0,72 | +0,42 % | $0,76 | $0,77 | $0,71 | 132,20K |
| 2026-09-24 | $0,72 | -5,01 % | $0,75 | $0,76 | $0,72 | 68,50K |
| 2026-09-23 | $0,76 | -7,56 % | $0,83 | $0,87 | $0,75 | 135,20K |
| 2026-09-22 | $0,82 | +13,89 % | $0,72 | $0,90 | $0,72 | 372,70K |
| 2026-09-21 | $0,72 | -2,70 % | $0,72 | $0,76 | $0,71 | 107,00K |
| 2026-09-18 | $0,74 | -5,01 % | $0,78 | $0,79 | $0,73 | 36,00K |
| 2026-09-17 | $0,78 | +5,27 % | $0,75 | $0,82 | $0,75 | 64,30K |
| 2026-09-16 | $0,74 | -4,39 % | $0,78 | $0,82 | $0,73 | 107,60K |
| 2026-09-15 | $0,77 | -5,61 % | $0,81 | $0,87 | $0,77 | 79,60K |
| 2026-09-14 | $0,82 | -0,12 % | $0,81 | $0,89 | $0,80 | 106,80K |
| 2026-09-11 | $0,82 | -9,78 % | $0,93 | $0,95 | $0,82 | 55,70K |
| 2026-09-10 | $0,91 | -2,57 % | $0,93 | $0,98 | $0,89 | 53,70K |
| 2026-09-09 | $0,93 | +3,78 % | $0,88 | $1,00 | $0,88 | 133,30K |
| 2026-09-08 | $0,90 | -6,05 % | $0,96 | $0,97 | $0,90 | 78,70K |
| 2026-09-04 | $0,96 | -4,01 % | $0,99 | $1,00 | $0,96 | 55,80K |
| 2026-09-03 | $1,00 | -2,16 % | $1,05 | $1,05 | $0,98 | 73,00K |
| 2026-09-02 | $1,02 | -0,49 % | $1,04 | $1,06 | $1,00 | 60,70K |
| 2026-09-01 | $1,02 | -9,29 % | $1,11 | $1,12 | $1,01 | 86,80K |
| 2026-08-31 | $1,13 | +1,80 % | $1,11 | $1,14 | $1,10 | 79,30K |
| 2026-08-28 | $1,11 | -5,13 % | $1,14 | $1,15 | $1,11 | 57,80K |
| 2026-08-27 | $1,17 | -0,85 % | $1,18 | $1,21 | $1,14 | 39,30K |
| 2026-08-26 | $1,18 | -0,84 % | $1,18 | $1,20 | $1,15 | 75,90K |
| 2026-08-25 | $1,19 | +3,48 % | $1,15 | $1,23 | $1,15 | 56,10K |
| 2026-08-24 | $1,15 | -6,50 % | $1,22 | $1,23 | $1,13 | 69,80K |
| 2026-08-21 | $1,23 | +7,89 % | $1,19 | $1,24 | $1,17 | 37,20K |
| 2026-08-20 | $1,14 | -3,39 % | $1,17 | $1,23 | $1,11 | 98,30K |
| 2026-08-19 | $1,18 | +3,51 % | $1,13 | $1,24 | $1,13 | 149,70K |
| 2026-08-18 | $1,14 | -4,20 % | $1,16 | $1,20 | $1,09 | 123,40K |
| 2026-08-17 | $1,19 | -5,56 % | $1,22 | $1,26 | $1,19 | 140,10K |
| 2026-08-14 | $1,26 | -3,08 % | $1,30 | $1,30 | $1,20 | 220,00K |
| 2026-08-13 | $1,30 | -3,70 % | $1,31 | $1,36 | $1,27 | 69,40K |
| 2026-08-12 | $1,35 | +2,27 % | $1,34 | $1,37 | $1,31 | 29,20K |
| 2026-08-11 | $1,32 | -2,94 % | $1,37 | $1,40 | $1,32 | 68,90K |
| 2026-08-10 | $1,36 | -3,55 % | $1,38 | $1,40 | $1,36 | 63,80K |
| 2026-08-07 | $1,41 | -0,70 % | $1,45 | $1,48 | $1,39 | 76,20K |
| 2026-08-06 | $1,42 | -4,05 % | $1,51 | $1,52 | $1,41 | 66,20K |
| 2026-08-05 | $1,48 | +3,50 % | $1,47 | $1,53 | $1,44 | 98,60K |
| 2026-08-04 | $1,43 | +8,33 % | $1,33 | $1,45 | $1,33 | 114,50K |
| 2026-08-03 | $1,32 | -4,35 % | $1,39 | $1,39 | $1,27 | 184,40K |
| 2026-07-31 | $1,38 | -4,17 % | $1,42 | $1,45 | $1,38 | 91,30K |
| 2026-07-30 | $1,44 | +4,73 % | $1,41 | $1,45 | $1,38 | 54,90K |
| 2026-07-29 | $1,38 | -4,51 % | $1,46 | $1,46 | $1,35 | 74,30K |
| 2026-07-28 | $1,44 | -5,26 % | $1,50 | $1,54 | $1,42 | 182,00K |
| 2026-07-27 | $1,52 | -7,88 % | $1,64 | $1,65 | $1,47 | 181,40K |
| 2026-07-24 | $1,65 | -1,20 % | $1,72 | $1,77 | $1,63 | 148,00K |
| 2026-07-23 | $1,67 | -2,34 % | $1,73 | $1,92 | $1,66 | 104,70K |
| 2026-07-22 | $1,71 | -14,07 % | $1,92 | $1,96 | $1,65 | 270,60K |
| 2026-07-21 | $1,99 | +6,99 % | $1,85 | $2,03 | $1,85 | 302,50K |
| 2026-07-20 | $1,86 | -3,63 % | $1,93 | $1,95 | $1,76 | 174,00K |
| 2026-07-17 | $1,93 | +19,88 % | $1,60 | $1,98 | $1,57 | 519,40K |
| 2026-07-16 | $1,61 | -1,23 % | $1,61 | $1,68 | $1,56 | 105,10K |
| 2026-07-15 | $1,63 | -5,23 % | $1,68 | $1,80 | $1,55 | 256,20K |
| 2026-07-14 | $1,72 | -3,37 % | $1,80 | $1,80 | $1,67 | 83,70K |
| 2026-07-13 | $1,78 | 0,00 % | $1,81 | $1,90 | $1,71 | 139,20K |
| 2026-07-10 | $1,78 | +6,59 % | $1,69 | $1,79 | $1,65 | 146,40K |
| 2026-07-09 | $1,67 | -6,18 % | $1,75 | $1,94 | $1,65 | 586,40K |
| 2026-07-08 | $1,78 | +1,14 % | $1,74 | $1,80 | $1,67 | 102,50K |
| 2026-07-07 | $1,76 | +9,32 % | $1,56 | $1,76 | $1,56 | 222,70K |
| 2026-07-06 | $1,61 | +6,62 % | $1,53 | $1,69 | $1,53 | 275,00K |
| 2026-07-02 | $1,51 | +9,42 % | $1,38 | $1,53 | $1,38 | 100,70K |
| 2026-07-01 | $1,38 | -5,48 % | $1,45 | $1,50 | $1,33 | 111,30K |
| 2026-06-30 | $1,46 | -3,31 % | $1,50 | $1,55 | $1,46 | 55,90K |
| 2026-06-29 | $1,51 | -1,95 % | $1,54 | $1,56 | $1,50 | 42,20K |
| 2026-06-26 | $1,54 | +0,65 % | $1,52 | $1,57 | $1,50 | 41,30K |
| 2026-06-25 | $1,53 | -1,92 % | $1,61 | $1,62 | $1,51 | 49,00K |
| 2026-06-24 | $1,56 | +1,30 % | $1,53 | $1,61 | $1,52 | 89,90K |
| 2026-06-23 | $1,54 | -0,65 % | $1,52 | $1,62 | $1,49 | 53,20K |
| 2026-06-22 | $1,55 | +0,65 % | $1,53 | $1,61 | $1,53 | 61,20K |
| 2026-06-18 | $1,54 | +0,65 % | $1,58 | $1,58 | $1,49 | 46,30K |
| 2026-06-17 | $1,53 | +0,66 % | $1,50 | $1,59 | $1,49 | 75,40K |
| 2026-06-16 | $1,52 | -5,59 % | $1,60 | $1,62 | $1,48 | 109,90K |
| 2026-06-15 | $1,61 | +3,21 % | $1,59 | $1,65 | $1,56 | 48,90K |
| 2026-06-12 | $1,56 | -0,64 % | $1,53 | $1,63 | $1,53 | 47,10K |
| 2026-06-11 | $1,57 | +9,03 % | $1,43 | $1,60 | $1,43 | 77,90K |
| 2026-06-10 | $1,44 | -3,36 % | $1,46 | $1,51 | $1,43 | 42,90K |
| 2026-06-09 | $1,49 | -3,87 % | $1,55 | $1,60 | $1,41 | 118,40K |
| 2026-06-08 | $1,55 | +3,33 % | $1,57 | $1,63 | $1,53 | 54,50K |
| 2026-06-05 | $1,50 | -11,24 % | $1,61 | $1,70 | $1,48 | 152,90K |
| 2026-06-04 | $1,69 | 0,00 % | $1,67 | $1,72 | $1,66 | 58,70K |
| 2026-06-03 | $1,69 | -8,15 % | $1,82 | $1,84 | $1,63 | 132,20K |
| 2026-06-02 | $1,84 | +4,55 % | $1,75 | $1,89 | $1,74 | 137,80K |
| 2026-06-01 | $1,76 | +1,73 % | $1,75 | $1,81 | $1,71 | 74,40K |
| 2026-05-29 | $1,73 | +1,17 % | $1,67 | $1,79 | $1,67 | 92,90K |
| 2026-05-28 | $1,71 | +2,40 % | $1,66 | $1,74 | $1,62 | 65,80K |
| 2026-05-27 | $1,67 | +2,45 % | $1,62 | $1,67 | $1,60 | 40,80K |