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 | $0,41 | -5,22 % | $0,42 | $0,43 | $0,40 | 378,09K |
| 2026-09-30 | $0,44 | -12,65 % | $0,48 | $0,50 | $0,41 | 1,05M |
| 2026-09-29 | $0,50 | -7,26 % | $0,50 | $0,53 | $0,48 | 1,02M |
| 2026-09-28 | $0,54 | -7,89 % | $0,50 | $0,55 | $0,48 | 4,89M |
| 2026-09-25 | $0,58 | +12,33 % | $0,64 | $0,64 | $0,56 | 43,56M |
| 2026-09-24 | $0,52 | -1,70 % | $0,55 | $0,55 | $0,52 | 10,66M |
| 2026-09-23 | $0,53 | -5,55 % | $0,55 | $0,56 | $0,52 | 24,40K |
| 2026-09-22 | $0,56 | +0,72 % | $0,55 | $0,58 | $0,55 | 24,40K |
| 2026-09-21 | $0,56 | +5,51 % | $0,56 | $0,57 | $0,55 | 17,40K |
| 2026-09-18 | $0,53 | +0,19 % | $0,54 | $0,56 | $0,53 | 34,50K |
| 2026-09-17 | $0,52 | +0,57 % | $0,52 | $0,56 | $0,52 | 47,60K |
| 2026-09-16 | $0,52 | -3,69 % | $0,53 | $0,56 | $0,51 | 67,80K |
| 2026-09-15 | $0,54 | -5,24 % | $0,57 | $0,57 | $0,54 | 36,90K |
| 2026-09-14 | $0,57 | -2,22 % | $0,56 | $0,61 | $0,56 | 96,00K |
| 2026-09-11 | $0,58 | 0,00 % | $0,58 | $0,61 | $0,58 | 44,50K |
| 2026-09-10 | $0,58 | -8,16 % | $0,64 | $0,64 | $0,58 | 87,10K |
| 2026-09-09 | $0,64 | -3,19 % | $0,66 | $0,67 | $0,63 | 65,10K |
| 2026-09-08 | $0,66 | -2,81 % | $0,66 | $0,67 | $0,64 | 72,80K |
| 2026-09-04 | $0,68 | -0,59 % | $0,67 | $0,69 | $0,67 | 48,40K |
| 2026-09-03 | $0,68 | +5,09 % | $0,65 | $0,70 | $0,65 | 78,90K |
| 2026-09-02 | $0,65 | +4,18 % | $0,61 | $0,67 | $0,61 | 28,80K |
| 2026-09-01 | $0,62 | -7,99 % | $0,68 | $0,68 | $0,57 | 326,20K |
| 2026-08-31 | $0,68 | -0,88 % | $0,69 | $0,71 | $0,67 | 58,90K |
| 2026-08-28 | $0,68 | +2,40 % | $0,68 | $0,69 | $0,67 | 110,10K |
| 2026-08-27 | $0,67 | -1,62 % | $0,66 | $0,70 | $0,66 | 41,00K |
| 2026-08-26 | $0,68 | -2,45 % | $0,69 | $0,69 | $0,67 | 105,10K |
| 2026-08-25 | $0,69 | +4,20 % | $0,68 | $0,70 | $0,67 | 55,80K |
| 2026-08-24 | $0,67 | -6,98 % | $0,70 | $0,70 | $0,66 | 112,60K |
| 2026-08-21 | $0,72 | +0,56 % | $0,72 | $0,73 | $0,72 | 46,20K |
| 2026-08-20 | $0,71 | -0,84 % | $0,73 | $0,73 | $0,69 | 128,40K |
| 2026-08-19 | $0,72 | +0,84 % | $0,74 | $0,75 | $0,71 | 117,80K |
| 2026-08-18 | $0,71 | -1,52 % | $0,72 | $0,73 | $0,70 | 42,90K |
| 2026-08-17 | $0,72 | -3,98 % | $0,73 | $0,75 | $0,72 | 56,50K |
| 2026-08-14 | $0,75 | +2,17 % | $0,75 | $0,77 | $0,74 | 180,60K |
| 2026-08-13 | $0,74 | +6,04 % | $0,71 | $0,77 | $0,71 | 56,60K |
| 2026-08-12 | $0,69 | -1,84 % | $0,71 | $0,73 | $0,69 | 56,30K |
| 2026-08-11 | $0,71 | -2,21 % | $0,75 | $0,75 | $0,70 | 90,70K |
| 2026-08-10 | $0,72 | -4,74 % | $0,75 | $0,79 | $0,72 | 99,10K |
| 2026-08-07 | $0,76 | +1,88 % | $0,73 | $0,80 | $0,73 | 192,80K |
| 2026-08-06 | $0,75 | +1,08 % | $0,72 | $0,76 | $0,71 | 127,50K |
| 2026-08-05 | $0,74 | -15,37 % | $0,86 | $0,86 | $0,69 | 293,70K |
| 2026-08-04 | $0,87 | +4,43 % | $0,81 | $0,93 | $0,81 | 260,50K |
| 2026-08-03 | $0,83 | +4,90 % | $0,78 | $0,86 | $0,78 | 154,00K |
| 2026-07-31 | $0,80 | +0,38 % | $0,78 | $0,81 | $0,77 | 118,60K |
| 2026-07-30 | $0,79 | -0,25 % | $0,81 | $0,81 | $0,79 | 23,90K |
| 2026-07-29 | $0,80 | -7,56 % | $0,88 | $0,88 | $0,79 | 169,50K |
| 2026-07-28 | $0,86 | -5,08 % | $0,90 | $0,92 | $0,85 | 80,50K |
| 2026-07-27 | $0,91 | +6,71 % | $0,85 | $0,91 | $0,85 | 188,20K |
| 2026-07-24 | $0,85 | -0,12 % | $0,86 | $0,88 | $0,82 | 64,50K |
| 2026-07-23 | $0,85 | -2,19 % | $0,86 | $0,86 | $0,80 | 401,60K |
| 2026-07-22 | $0,87 | -2,91 % | $0,88 | $0,91 | $0,86 | 40,60K |
| 2026-07-21 | $0,89 | +2,99 % | $0,85 | $0,91 | $0,85 | 48,90K |
| 2026-07-20 | $0,87 | +0,46 % | $0,87 | $0,87 | $0,83 | 126,50K |
| 2026-07-17 | $0,87 | -6,49 % | $0,91 | $0,91 | $0,86 | 98,70K |
| 2026-07-16 | $0,93 | -3,95 % | $0,95 | $0,97 | $0,91 | 60,30K |
| 2026-07-15 | $0,96 | +4,67 % | $0,92 | $0,98 | $0,92 | 129,90K |
| 2026-07-14 | $0,92 | +2,34 % | $0,92 | $0,96 | $0,90 | 107,40K |
| 2026-07-13 | $0,90 | -5,67 % | $0,94 | $0,99 | $0,89 | 208,50K |
| 2026-07-10 | $0,95 | -4,70 % | $0,99 | $1,01 | $0,93 | 271,90K |
| 2026-07-09 | $1,00 | +3,09 % | $0,95 | $1,03 | $0,95 | 228,10K |
| 2026-07-08 | $0,97 | -3,00 % | $0,99 | $1,00 | $0,94 | 239,90K |
| 2026-07-07 | $1,00 | -0,99 % | $1,00 | $1,02 | $0,99 | 315,40K |
| 2026-07-06 | $1,01 | -2,88 % | $1,05 | $1,08 | $1,00 | 272,60K |
| 2026-07-02 | $1,04 | -5,45 % | $1,11 | $1,14 | $1,02 | 425,10K |
| 2026-07-01 | $1,10 | +8,91 % | $1,00 | $1,15 | $1,00 | 560,70K |
| 2026-06-30 | $1,01 | -5,61 % | $1,07 | $1,07 | $1,00 | 598,20K |
| 2026-06-29 | $1,07 | 0,00 % | $1,08 | $1,12 | $1,01 | 643,20K |
| 2026-06-26 | $1,07 | 0,00 % | $1,06 | $1,10 | $1,02 | 469,40K |
| 2026-06-25 | $1,07 | -8,55 % | $1,15 | $1,19 | $1,06 | 906,10K |
| 2026-06-24 | $1,17 | -1,68 % | $1,17 | $1,27 | $1,17 | 910,70K |
| 2026-06-23 | $1,19 | +15,53 % | $1,02 | $1,22 | $1,02 | 3,49M |
| 2026-06-22 | $1,03 | -3,74 % | $1,09 | $1,15 | $1,02 | 2,22M |
| 2026-06-18 | $1,07 | -3,60 % | $1,13 | $1,24 | $1,06 | 4,66M |
| 2026-06-17 | $1,11 | +75,36 % | $1,05 | $1,43 | $1,01 | 74,58M |
| 2026-06-16 | $0,63 | +43,86 % | $0,48 | $0,77 | $0,45 | 13,09M |
| 2026-06-15 | $0,44 | +4,76 % | $0,43 | $0,60 | $0,42 | 1,63M |
| 2026-06-12 | $0,42 | -2,10 % | $0,43 | $0,45 | $0,40 | 223,40K |
| 2026-06-11 | $0,43 | -4,67 % | $0,46 | $0,46 | $0,41 | 151,30K |
| 2026-06-10 | $0,45 | -1,96 % | $0,46 | $0,48 | $0,45 | 148,60K |
| 2026-06-09 | $0,46 | -10,00 % | $0,49 | $0,49 | $0,46 | 253,80K |
| 2026-06-08 | $0,51 | +3,03 % | $0,51 | $0,51 | $0,50 | 487,50K |
| 2026-06-05 | $0,50 | -4,81 % | $0,55 | $0,56 | $0,49 | 183,00K |
| 2026-06-04 | $0,52 | -2,80 % | $0,52 | $0,56 | $0,52 | 90,00K |
| 2026-06-03 | $0,54 | -1,11 % | $0,55 | $0,59 | $0,54 | 62,40K |
| 2026-06-02 | $0,54 | -7,20 % | $0,58 | $0,58 | $0,52 | 147,00K |
| 2026-06-01 | $0,58 | +2,28 % | $0,58 | $0,59 | $0,56 | 88,80K |
| 2026-05-29 | $0,57 | -3,06 % | $0,56 | $0,60 | $0,56 | 90,50K |
| 2026-05-28 | $0,59 | +2,44 % | $0,57 | $0,59 | $0,57 | 51,70K |
| 2026-05-27 | $0,57 | +0,70 % | $0,57 | $0,60 | $0,56 | 52,40K |
| 2026-05-26 | $0,57 | -6,40 % | $0,58 | $0,59 | $0,52 | 408,70K |