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 | $0,40 | -10,51 % | $0,44 | $0,46 | $0,39 | 566,40K |
| 2026-10-01 | $0,45 | -13,54 % | $0,53 | $0,55 | $0,40 | 932,20K |
| 2026-09-30 | $0,52 | -2,45 % | $0,57 | $0,78 | $0,43 | 16,76M |
| 2026-09-29 | $0,53 | +10,19 % | $0,47 | $0,62 | $0,46 | 4,18M |
| 2026-09-28 | $0,48 | -28,32 % | $0,67 | $0,67 | $0,42 | 1,10M |
| 2026-09-25 | $0,67 | +0,15 % | $0,59 | $0,73 | $0,59 | 1,88M |
| 2026-09-24 | $0,67 | +31,12 % | $0,50 | $0,84 | $0,50 | 86,13M |
| 2026-09-23 | $0,51 | +49,85 % | $0,34 | $0,85 | $0,34 | 193,89M |
| 2026-09-22 | $0,34 | -7,34 % | $0,37 | $0,37 | $0,33 | 230,60K |
| 2026-09-21 | $0,37 | -4,17 % | $0,40 | $0,40 | $0,35 | 222,30K |
| 2026-09-18 | $0,38 | -1,54 % | $0,39 | $0,39 | $0,36 | 146,40K |
| 2026-09-17 | $0,39 | +2,36 % | $0,38 | $0,41 | $0,37 | 436,00K |
| 2026-09-16 | $0,38 | -2,31 % | $0,40 | $0,41 | $0,37 | 386,50K |
| 2026-09-15 | $0,39 | -9,09 % | $0,43 | $0,46 | $0,38 | 470,20K |
| 2026-09-14 | $0,43 | -4,24 % | $0,44 | $0,47 | $0,42 | 509,50K |
| 2026-09-11 | $0,45 | -13,18 % | $0,47 | $0,54 | $0,45 | 1,15M |
| 2026-09-10 | $0,52 | -19,12 % | $0,64 | $0,64 | $0,50 | 3,37M |
| 2026-09-09 | $0,64 | -29,89 % | $0,61 | $0,67 | $0,55 | 14,43M |
| 2026-09-08 | $0,91 | +143,32 % | $0,36 | $1,17 | $0,36 | 410,14M |
| 2026-09-04 | $0,37 | -1,58 % | $0,37 | $0,38 | $0,36 | 8,40K |
| 2026-09-03 | $0,38 | +0,80 % | $0,38 | $0,39 | $0,36 | 18,30K |
| 2026-09-02 | $0,38 | +1,07 % | $0,39 | $0,40 | $0,36 | 70,80K |
| 2026-09-01 | $0,37 | -9,02 % | $0,40 | $0,40 | $0,37 | 168,60K |
| 2026-08-31 | $0,41 | +0,49 % | $0,41 | $0,41 | $0,39 | 2,47M |
| 2026-08-28 | $0,41 | -3,77 % | $0,43 | $0,46 | $0,40 | 111,60K |
| 2026-08-27 | $0,42 | +1,68 % | $0,39 | $0,45 | $0,39 | 266,20K |
| 2026-08-26 | $0,42 | +10,32 % | $0,38 | $0,47 | $0,37 | 3,27M |
| 2026-08-25 | $0,38 | +2,72 % | $0,37 | $0,43 | $0,36 | 52,80K |
| 2026-08-24 | $0,37 | -7,07 % | $0,39 | $0,39 | $0,36 | 90,90K |
| 2026-08-21 | $0,40 | +2,59 % | $0,38 | $0,41 | $0,38 | 96,60K |
| 2026-08-20 | $0,39 | -5,16 % | $0,40 | $0,41 | $0,38 | 48,30K |
| 2026-08-19 | $0,41 | -13,03 % | $0,44 | $0,45 | $0,40 | 126,40K |
| 2026-08-18 | $0,47 | -2,30 % | $0,47 | $0,49 | $0,44 | 93,90K |
| 2026-08-17 | $0,48 | -2,24 % | $0,43 | $0,48 | $0,42 | 142,10K |
| 2026-08-14 | $0,49 | -4,48 % | $0,48 | $0,52 | $0,45 | 217,70K |
| 2026-08-13 | $0,51 | +1,79 % | $0,42 | $0,56 | $0,42 | 6,97M |
| 2026-08-12 | $0,50 | +20,00 % | $0,44 | $0,58 | $0,43 | 2,68M |
| 2026-08-11 | $0,42 | -8,89 % | $0,44 | $0,45 | $0,42 | 74,60K |
| 2026-08-10 | $0,46 | +4,77 % | $0,43 | $0,46 | $0,43 | 72,60K |
| 2026-08-07 | $0,44 | +8,37 % | $0,42 | $0,45 | $0,40 | 123,10K |
| 2026-08-06 | $0,41 | +1,75 % | $0,38 | $0,46 | $0,38 | 1,98M |
| 2026-08-05 | $0,40 | -2,68 % | $0,41 | $0,41 | $0,38 | 37,00K |
| 2026-08-04 | $0,41 | -5,96 % | $0,43 | $0,44 | $0,41 | 17,40K |
| 2026-08-03 | $0,44 | +10,10 % | $0,39 | $0,44 | $0,39 | 68,40K |
| 2026-07-31 | $0,40 | +9,09 % | $0,36 | $0,40 | $0,35 | 60,00K |
| 2026-07-30 | $0,36 | +1,68 % | $0,38 | $0,38 | $0,33 | 143,60K |
| 2026-07-29 | $0,36 | -12,93 % | $0,40 | $0,40 | $0,33 | 235,00K |
| 2026-07-28 | $0,41 | -2,61 % | $0,41 | $0,43 | $0,38 | 72,20K |
| 2026-07-27 | $0,42 | -10,23 % | $0,46 | $0,47 | $0,41 | 75,60K |
| 2026-07-24 | $0,47 | -2,29 % | $0,49 | $0,49 | $0,44 | 49,70K |
| 2026-07-23 | $0,48 | -6,43 % | $0,40 | $0,51 | $0,40 | 44,80K |
| 2026-07-22 | $0,51 | +0,20 % | $0,53 | $0,55 | $0,50 | 209,30K |
| 2026-07-21 | $0,51 | +7,79 % | $0,50 | $0,52 | $0,48 | 148,00K |
| 2026-07-20 | $0,47 | +2,15 % | $0,48 | $0,49 | $0,47 | 55,40K |
| 2026-07-17 | $0,47 | -8,46 % | $0,50 | $0,52 | $0,46 | 151,80K |
| 2026-07-16 | $0,51 | -7,47 % | $0,57 | $0,61 | $0,50 | 239,80K |
| 2026-07-15 | $0,55 | -1,26 % | $0,57 | $0,57 | $0,52 | 106,90K |
| 2026-07-14 | $0,56 | -8,70 % | $0,59 | $0,61 | $0,51 | 199,00K |
| 2026-07-13 | $0,61 | -0,33 % | $0,60 | $0,62 | $0,59 | 87,50K |
| 2026-07-10 | $0,61 | -2,86 % | $0,61 | $0,63 | $0,58 | 88,20K |
| 2026-07-09 | $0,63 | +12,32 % | $0,56 | $0,63 | $0,56 | 676,70K |
| 2026-07-08 | $0,56 | -4,27 % | $0,58 | $0,59 | $0,54 | 105,40K |
| 2026-07-07 | $0,58 | -1,18 % | $0,57 | $0,66 | $0,57 | 137,40K |
| 2026-07-06 | $0,59 | -1,66 % | $0,58 | $0,60 | $0,57 | 117,40K |
| 2026-07-02 | $0,60 | +3,26 % | $0,57 | $0,63 | $0,56 | 259,20K |
| 2026-07-01 | $0,58 | +2,46 % | $0,54 | $0,58 | $0,52 | 407,20K |
| 2026-06-30 | $0,57 | +8,38 % | $0,50 | $0,57 | $0,50 | 246,60K |
| 2026-06-29 | $0,52 | -1,87 % | $0,52 | $0,54 | $0,50 | 90,50K |
| 2026-06-26 | $0,54 | -7,76 % | $0,56 | $0,58 | $0,52 | 162,50K |
| 2026-06-25 | $0,58 | +0,87 % | $0,57 | $0,59 | $0,55 | 127,40K |
| 2026-06-24 | $0,57 | -13,14 % | $0,66 | $0,67 | $0,57 | 343,10K |
| 2026-06-23 | $0,66 | -2,65 % | $0,67 | $0,68 | $0,63 | 268,20K |
| 2026-06-22 | $0,68 | -1,59 % | $0,69 | $0,73 | $0,66 | 679,60K |
| 2026-06-18 | $0,69 | +4,70 % | $0,65 | $0,73 | $0,65 | 609,50K |
| 2026-06-17 | $0,66 | +1,85 % | $0,65 | $0,72 | $0,63 | 411,60K |
| 2026-06-16 | $0,65 | -1,97 % | $0,68 | $0,73 | $0,64 | 462,20K |
| 2026-06-15 | $0,66 | -1,64 % | $0,68 | $0,78 | $0,65 | 942,30K |
| 2026-06-12 | $0,67 | +1,82 % | $0,65 | $0,80 | $0,62 | 863,90K |
| 2026-06-11 | $0,66 | -23,26 % | $0,83 | $0,87 | $0,59 | 2,14M |
| 2026-06-10 | $0,86 | +28,36 % | $1,19 | $1,44 | $0,71 | 85,41M |
| 2026-06-09 | $0,67 | +7,89 % | $0,69 | $0,89 | $0,55 | 1,31M |
| 2026-06-08 | $0,62 | +2,64 % | $0,60 | $0,75 | $0,60 | 7,76M |
| 2026-06-05 | $0,61 | -14,79 % | $0,67 | $0,71 | $0,60 | 94,80K |
| 2026-06-04 | $0,71 | -10,13 % | $0,70 | $0,78 | $0,70 | 52,50K |
| 2026-06-03 | $0,79 | +8,22 % | $0,73 | $0,80 | $0,67 | 54,50K |
| 2026-06-02 | $0,73 | +2,82 % | $0,71 | $0,79 | $0,62 | 116,90K |
| 2026-06-01 | $0,71 | -27,55 % | $0,96 | $0,96 | $0,70 | 420,80K |
| 2026-05-29 | $0,98 | -10,91 % | $1,12 | $1,19 | $0,90 | 1,50M |
| 2026-05-28 | $1,10 | +35,64 % | $0,87 | $1,15 | $0,83 | 2,36M |
| 2026-05-27 | $0,81 | +7,56 % | $0,74 | $0,83 | $0,74 | 14,20K |