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 | $0,73 | +0,58 % | $0,75 | $0,75 | $0,72 | 31,38K |
| 2026-09-30 | $0,73 | +1,11 % | $0,71 | $0,76 | $0,71 | 65,10K |
| 2026-09-29 | $0,72 | -5,00 % | $0,75 | $0,78 | $0,71 | 143,40K |
| 2026-09-28 | $0,76 | +0,93 % | $0,75 | $0,79 | $0,75 | 150,80K |
| 2026-09-25 | $0,75 | +9,45 % | $0,69 | $0,78 | $0,69 | 222,10K |
| 2026-09-24 | $0,69 | +5,04 % | $0,67 | $0,69 | $0,64 | 124,00K |
| 2026-09-23 | $0,65 | -4,80 % | $0,63 | $0,69 | $0,63 | 133,40K |
| 2026-09-22 | $0,69 | +4,24 % | $0,65 | $0,69 | $0,63 | 119,50K |
| 2026-09-21 | $0,66 | +10,18 % | $0,56 | $0,66 | $0,56 | 127,30K |
| 2026-09-18 | $0,60 | +0,17 % | $0,58 | $0,60 | $0,56 | 40,30K |
| 2026-09-17 | $0,60 | +3,10 % | $0,56 | $0,61 | $0,56 | 181,40K |
| 2026-09-16 | $0,58 | -5,69 % | $0,62 | $0,62 | $0,57 | 25,40K |
| 2026-09-15 | $0,62 | +2,67 % | $0,59 | $0,63 | $0,58 | 47,00K |
| 2026-09-14 | $0,60 | -1,64 % | $0,64 | $0,64 | $0,56 | 33,40K |
| 2026-09-11 | $0,61 | +6,28 % | $0,56 | $0,64 | $0,56 | 202,90K |
| 2026-09-10 | $0,57 | +2,32 % | $0,55 | $0,58 | $0,52 | 110,10K |
| 2026-09-09 | $0,56 | -2,95 % | $0,56 | $0,57 | $0,54 | 106,50K |
| 2026-09-08 | $0,58 | +6,85 % | $0,52 | $0,58 | $0,51 | 127,50K |
| 2026-09-04 | $0,54 | -9,85 % | $0,59 | $0,59 | $0,52 | 109,00K |
| 2026-09-03 | $0,60 | +20,52 % | $0,50 | $0,64 | $0,50 | 468,50K |
| 2026-09-02 | $0,50 | -3,31 % | $0,51 | $0,52 | $0,45 | 248,00K |
| 2026-09-01 | $0,51 | +1,58 % | $0,52 | $0,54 | $0,49 | 229,30K |
| 2026-08-31 | $0,51 | -26,35 % | $0,67 | $0,69 | $0,50 | 763,60K |
| 2026-08-28 | $0,69 | +1,78 % | $0,69 | $0,77 | $0,65 | 5,63M |
| 2026-08-27 | $0,68 | +11,39 % | $0,64 | $0,77 | $0,63 | 829,60K |
| 2026-08-26 | $0,61 | -18,44 % | $0,72 | $0,78 | $0,60 | 372,20K |
| 2026-08-25 | $0,74 | -6,07 % | $0,78 | $0,81 | $0,72 | 113,90K |
| 2026-08-24 | $0,79 | +10,32 % | $0,71 | $0,83 | $0,71 | 272,90K |
| 2026-08-21 | $0,72 | -4,40 % | $0,77 | $0,80 | $0,70 | 552,10K |
| 2026-08-20 | $0,75 | +11,94 % | $0,70 | $0,75 | $0,69 | 499,00K |
| 2026-08-19 | $0,67 | +16,32 % | $0,60 | $0,68 | $0,60 | 814,70K |
| 2026-08-18 | $0,58 | +4,73 % | $0,56 | $0,58 | $0,56 | 140,00K |
| 2026-08-17 | $0,55 | +4,96 % | $0,53 | $0,58 | $0,53 | 364,40K |
| 2026-08-14 | $0,52 | +8,49 % | $0,48 | $0,54 | $0,48 | 488,20K |
| 2026-08-13 | $0,48 | -4,55 % | $0,50 | $0,51 | $0,48 | 262,30K |
| 2026-08-12 | $0,51 | +0,20 % | $0,48 | $0,51 | $0,47 | 455,60K |
| 2026-08-11 | $0,50 | -7,68 % | $0,51 | $0,54 | $0,48 | 574,30K |
| 2026-08-10 | $0,55 | +6,21 % | $0,51 | $0,73 | $0,51 | 12,50M |
| 2026-08-07 | $0,51 | -0,58 % | $0,50 | $0,55 | $0,50 | 160,50K |
| 2026-08-06 | $0,52 | +3,60 % | $0,50 | $0,52 | $0,50 | 194,00K |
| 2026-08-05 | $0,50 | +2,04 % | $0,49 | $0,51 | $0,49 | 225,80K |
| 2026-08-04 | $0,49 | +8,89 % | $0,45 | $0,49 | $0,45 | 194,00K |
| 2026-08-03 | $0,45 | +4,17 % | $0,44 | $0,46 | $0,44 | 129,30K |
| 2026-07-31 | $0,43 | -11,48 % | $0,47 | $0,47 | $0,42 | 228,20K |
| 2026-07-30 | $0,49 | +2,74 % | $0,51 | $0,52 | $0,47 | 128,90K |
| 2026-07-29 | $0,47 | -0,84 % | $0,48 | $0,50 | $0,46 | 158,90K |
| 2026-07-28 | $0,48 | +4,13 % | $0,46 | $0,48 | $0,44 | 134,70K |
| 2026-07-27 | $0,46 | -10,33 % | $0,51 | $0,55 | $0,46 | 207,00K |
| 2026-07-24 | $0,51 | +5,34 % | $0,53 | $0,54 | $0,48 | 290,00K |
| 2026-07-23 | $0,49 | +5,87 % | $0,47 | $0,52 | $0,44 | 210,80K |
| 2026-07-22 | $0,46 | +5,75 % | $0,45 | $0,47 | $0,43 | 217,50K |
| 2026-07-21 | $0,44 | +4,32 % | $0,41 | $0,45 | $0,41 | 30,10K |
| 2026-07-20 | $0,42 | +0,72 % | $0,43 | $0,43 | $0,40 | 31,30K |
| 2026-07-17 | $0,41 | -6,97 % | $0,43 | $0,43 | $0,41 | 37,50K |
| 2026-07-16 | $0,44 | +2,06 % | $0,43 | $0,47 | $0,41 | 67,30K |
| 2026-07-15 | $0,44 | +5,06 % | $0,41 | $0,45 | $0,41 | 33,30K |
| 2026-07-14 | $0,41 | +8,92 % | $0,42 | $0,44 | $0,39 | 77,00K |
| 2026-07-13 | $0,38 | -7,75 % | $0,43 | $0,43 | $0,38 | 144,70K |
| 2026-07-10 | $0,41 | -1,43 % | $0,43 | $0,47 | $0,41 | 126,00K |
| 2026-07-09 | $0,42 | -0,24 % | $0,43 | $0,43 | $0,42 | 38,40K |
| 2026-07-08 | $0,42 | -2,78 % | $0,43 | $0,43 | $0,41 | 31,80K |
| 2026-07-07 | $0,43 | +0,47 % | $0,43 | $0,47 | $0,42 | 54,70K |
| 2026-07-06 | $0,43 | +2,14 % | $0,42 | $0,45 | $0,42 | 47,20K |
| 2026-07-02 | $0,42 | -9,66 % | $0,47 | $0,47 | $0,41 | 119,20K |
| 2026-07-01 | $0,47 | +3,33 % | $0,49 | $0,49 | $0,47 | 18,80K |
| 2026-06-30 | $0,45 | +4,64 % | $0,44 | $0,53 | $0,44 | 168,40K |
| 2026-06-29 | $0,43 | +2,38 % | $0,44 | $0,47 | $0,43 | 45,60K |
| 2026-06-26 | $0,42 | -2,77 % | $0,42 | $0,47 | $0,42 | 40,10K |
| 2026-06-25 | $0,43 | +3,10 % | $0,42 | $0,45 | $0,40 | 26,50K |
| 2026-06-24 | $0,42 | 0,00 % | $0,43 | $0,45 | $0,42 | 95,70K |
| 2026-06-23 | $0,42 | +2,44 % | $0,41 | $0,45 | $0,41 | 67,80K |
| 2026-06-22 | $0,41 | -7,24 % | $0,43 | $0,44 | $0,41 | 148,90K |
| 2026-06-18 | $0,44 | -2,00 % | $0,49 | $0,49 | $0,44 | 198,70K |
| 2026-06-17 | $0,45 | -3,63 % | $0,48 | $0,48 | $0,45 | 21,10K |
| 2026-06-16 | $0,47 | +6,12 % | $0,47 | $0,51 | $0,46 | 387,20K |
| 2026-06-15 | $0,44 | +7,56 % | $0,42 | $0,46 | $0,40 | 81,30K |
| 2026-06-12 | $0,41 | -8,89 % | $0,44 | $0,46 | $0,41 | 99,70K |
| 2026-06-11 | $0,45 | +4,41 % | $0,44 | $0,47 | $0,43 | 117,20K |
| 2026-06-10 | $0,43 | +2,62 % | $0,42 | $0,47 | $0,42 | 161,00K |
| 2026-06-09 | $0,42 | -0,71 % | $0,42 | $0,45 | $0,42 | 156,70K |
| 2026-06-08 | $0,42 | -0,24 % | $0,43 | $0,44 | $0,42 | 274,50K |
| 2026-06-05 | $0,42 | -9,79 % | $0,47 | $0,49 | $0,42 | 141,60K |
| 2026-06-04 | $0,47 | +2,62 % | $0,44 | $0,57 | $0,44 | 136,30K |
| 2026-06-03 | $0,46 | -11,92 % | $0,50 | $0,54 | $0,45 | 470,80K |
| 2026-06-02 | $0,52 | -4,06 % | $0,55 | $0,57 | $0,52 | 192,80K |
| 2026-06-01 | $0,54 | -3,21 % | $0,55 | $0,59 | $0,53 | 221,50K |
| 2026-05-29 | $0,56 | -5,08 % | $0,59 | $0,62 | $0,56 | 187,20K |
| 2026-05-28 | $0,59 | +1,72 % | $0,57 | $0,62 | $0,55 | 426,20K |
| 2026-05-27 | $0,58 | -10,49 % | $0,60 | $0,62 | $0,55 | 547,10K |
| 2026-05-26 | $0,65 | -5,95 % | $0,67 | $0,72 | $0,64 | 970,60K |