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 | $0,08 | -6,98 % | $0,07 | $0,10 | $0,06 | 3,09M |
| 2026-09-30 | $0,09 | +3,61 % | $0,08 | $0,12 | $0,05 | 16,29M |
| 2026-09-29 | $0,08 | 0,00 % | $0,08 | $0,08 | $0,08 | 0 |
| 2026-09-28 | $0,08 | -40,71 % | $0,14 | $0,16 | $0,08 | 27,99M |
| 2026-09-25 | $0,14 | -13,58 % | $0,16 | $0,16 | $0,14 | 11,60M |
| 2026-09-24 | $0,16 | -26,36 % | $0,22 | $0,22 | $0,15 | 14,02M |
| 2026-09-23 | $0,22 | -8,33 % | $0,23 | $0,23 | $0,22 | 5,98M |
| 2026-09-22 | $0,24 | +3,00 % | $0,23 | $0,25 | $0,23 | 2,30M |
| 2026-09-21 | $0,23 | +4,48 % | $0,23 | $0,23 | $0,22 | 1,44M |
| 2026-09-18 | $0,22 | -4,29 % | $0,24 | $0,24 | $0,22 | 2,11M |
| 2026-09-17 | $0,23 | +0,87 % | $0,23 | $0,24 | $0,22 | 824,10K |
| 2026-09-16 | $0,23 | +0,87 % | $0,23 | $0,25 | $0,21 | 3,22M |
| 2026-09-15 | $0,23 | -3,78 % | $0,24 | $0,24 | $0,22 | 2,05M |
| 2026-09-14 | $0,24 | -8,46 % | $0,25 | $0,26 | $0,24 | 2,50M |
| 2026-09-11 | $0,26 | -3,70 % | $0,26 | $0,27 | $0,25 | 1,57M |
| 2026-09-10 | $0,27 | +3,85 % | $0,24 | $0,27 | $0,24 | 2,58M |
| 2026-09-09 | $0,26 | +0,78 % | $0,25 | $0,26 | $0,23 | 4,29M |
| 2026-09-08 | $0,26 | +8,86 % | $0,25 | $0,26 | $0,23 | 3,31M |
| 2026-09-04 | $0,24 | +1,28 % | $0,23 | $0,24 | $0,23 | 1,46M |
| 2026-09-03 | $0,23 | -2,50 % | $0,23 | $0,25 | $0,23 | 1,88M |
| 2026-09-02 | $0,24 | +2,13 % | $0,23 | $0,24 | $0,23 | 1,62M |
| 2026-09-01 | $0,23 | -3,29 % | $0,25 | $0,25 | $0,23 | 3,45M |
| 2026-08-31 | $0,24 | -4,71 % | $0,25 | $0,26 | $0,24 | 3,08M |
| 2026-08-28 | $0,25 | -8,27 % | $0,26 | $0,28 | $0,25 | 2,28M |
| 2026-08-27 | $0,28 | -0,71 % | $0,26 | $0,29 | $0,26 | 3,86M |
| 2026-08-26 | $0,28 | +5,26 % | $0,26 | $0,29 | $0,26 | 4,71M |
| 2026-08-25 | $0,27 | +4,31 % | $0,25 | $0,27 | $0,25 | 1,80M |
| 2026-08-24 | $0,25 | -3,41 % | $0,26 | $0,27 | $0,25 | 2,94M |
| 2026-08-21 | $0,26 | -3,30 % | $0,28 | $0,28 | $0,26 | 2,68M |
| 2026-08-20 | $0,27 | +2,63 % | $0,27 | $0,28 | $0,27 | 2,18M |
| 2026-08-19 | $0,27 | -1,85 % | $0,28 | $0,28 | $0,26 | 2,76M |
| 2026-08-18 | $0,27 | -1,81 % | $0,27 | $0,28 | $0,27 | 2,10M |
| 2026-08-17 | $0,28 | -10,39 % | $0,30 | $0,31 | $0,27 | 3,62M |
| 2026-08-14 | $0,31 | -2,84 % | $0,33 | $0,33 | $0,30 | 1,76M |
| 2026-08-13 | $0,32 | +7,09 % | $0,33 | $0,33 | $0,31 | 3,74M |
| 2026-08-12 | $0,30 | +2,78 % | $0,30 | $0,32 | $0,29 | 6,04M |
| 2026-08-11 | $0,29 | -35,14 % | $0,32 | $0,36 | $0,28 | 16,16M |
| 2026-08-10 | $0,44 | +1,60 % | $0,46 | $0,49 | $0,43 | 9,52M |
| 2026-08-07 | $0,44 | -0,91 % | $0,46 | $0,46 | $0,43 | 1,54M |
| 2026-08-06 | $0,44 | -7,16 % | $0,46 | $0,47 | $0,43 | 2,54M |
| 2026-08-05 | $0,47 | -0,63 % | $0,51 | $0,51 | $0,46 | 1,93M |
| 2026-08-04 | $0,48 | +14,90 % | $0,43 | $0,48 | $0,42 | 6,83M |
| 2026-08-03 | $0,42 | +11,83 % | $0,36 | $0,43 | $0,36 | 4,61M |
| 2026-07-31 | $0,37 | -1,59 % | $0,40 | $0,40 | $0,36 | 2,75M |
| 2026-07-30 | $0,38 | -0,26 % | $0,38 | $0,39 | $0,36 | 2,10M |
| 2026-07-29 | $0,38 | -7,11 % | $0,41 | $0,41 | $0,38 | 5,17M |
| 2026-07-28 | $0,41 | -0,97 % | $0,41 | $0,42 | $0,39 | 3,17M |
| 2026-07-27 | $0,41 | -6,36 % | $0,43 | $0,45 | $0,40 | 3,90M |
| 2026-07-24 | $0,44 | +2,56 % | $0,42 | $0,45 | $0,42 | 3,30M |
| 2026-07-23 | $0,43 | -10,63 % | $0,47 | $0,48 | $0,42 | 9,11M |
| 2026-07-22 | $0,48 | -2,04 % | $0,50 | $0,50 | $0,47 | 6,53M |
| 2026-07-21 | $0,49 | -7,55 % | $0,53 | $0,54 | $0,49 | 4,04M |
| 2026-07-20 | $0,53 | +2,71 % | $0,51 | $0,55 | $0,51 | 3,71M |
| 2026-07-17 | $0,52 | -3,19 % | $0,53 | $0,55 | $0,51 | 3,35M |
| 2026-07-16 | $0,53 | -15,26 % | $0,63 | $0,66 | $0,48 | 21,30M |
| 2026-07-15 | $0,63 | -3,38 % | $0,66 | $0,69 | $0,62 | 1,85M |
| 2026-07-14 | $0,65 | -7,40 % | $0,70 | $0,72 | $0,64 | 3,89M |
| 2026-07-13 | $0,70 | -7,62 % | $0,74 | $0,78 | $0,69 | 3,15M |
| 2026-07-10 | $0,76 | -2,44 % | $0,76 | $0,80 | $0,73 | 1,71M |
| 2026-07-09 | $0,78 | -5,11 % | $0,82 | $0,82 | $0,74 | 4,73M |
| 2026-07-08 | $0,82 | -2,84 % | $0,81 | $0,84 | $0,78 | 1,97M |
| 2026-07-07 | $0,85 | -7,64 % | $0,92 | $0,94 | $0,80 | 3,22M |
| 2026-07-06 | $0,92 | +1,33 % | $0,89 | $0,95 | $0,87 | 6,06M |
| 2026-07-02 | $0,90 | +17,40 % | $0,75 | $0,92 | $0,70 | 9,94M |
| 2026-07-01 | $0,77 | -10,47 % | $0,83 | $0,83 | $0,76 | 10,13M |
| 2026-06-30 | $0,86 | -8,51 % | $0,94 | $0,97 | $0,86 | 8,33M |
| 2026-06-29 | $0,94 | +0,86 % | $0,94 | $0,98 | $0,88 | 4,72M |
| 2026-06-26 | $0,93 | -5,76 % | $0,93 | $1,05 | $0,89 | 13,18M |
| 2026-06-25 | $0,99 | +5,21 % | $0,89 | $1,01 | $0,89 | 9,59M |
| 2026-06-24 | $0,94 | +1,08 % | $1,00 | $1,01 | $0,90 | 11,79M |
| 2026-06-23 | $0,93 | -19,13 % | $1,13 | $1,24 | $0,90 | 24,14M |
| 2026-06-22 | $1,15 | +90,08 % | $1,40 | $1,48 | $1,03 | 217,88M |
| 2026-06-18 | $0,61 | +1,34 % | $0,61 | $0,64 | $0,58 | 4,02M |
| 2026-06-17 | $0,60 | -11,29 % | $0,68 | $0,70 | $0,60 | 3,82M |
| 2026-06-16 | $0,67 | -9,79 % | $0,70 | $0,74 | $0,67 | 3,13M |
| 2026-06-15 | $0,75 | +0,81 % | $0,74 | $0,78 | $0,70 | 1,21M |
| 2026-06-12 | $0,74 | -2,50 % | $0,73 | $0,80 | $0,73 | 1,52M |
| 2026-06-11 | $0,76 | +6,45 % | $0,71 | $0,76 | $0,69 | 1,81M |
| 2026-06-10 | $0,71 | -4,55 % | $0,71 | $0,76 | $0,69 | 3,12M |
| 2026-06-09 | $0,75 | -4,23 % | $0,76 | $0,79 | $0,70 | 2,30M |
| 2026-06-08 | $0,78 | +2,90 % | $0,77 | $0,78 | $0,75 | 785,80K |
| 2026-06-05 | $0,76 | -3,68 % | $0,78 | $0,80 | $0,75 | 822,20K |
| 2026-06-04 | $0,79 | -1,63 % | $0,80 | $0,86 | $0,78 | 1,19M |
| 2026-06-03 | $0,80 | -9,09 % | $0,86 | $0,89 | $0,80 | 1,66M |
| 2026-06-02 | $0,88 | -12,00 % | $0,98 | $1,00 | $0,87 | 4,82M |
| 2026-06-01 | $1,00 | -3,85 % | $1,01 | $1,06 | $1,00 | 3,28M |
| 2026-05-29 | $1,04 | -7,14 % | $1,11 | $1,11 | $1,03 | 2,33M |
| 2026-05-28 | $1,12 | -3,45 % | $1,15 | $1,16 | $1,08 | 2,30M |
| 2026-05-27 | $1,16 | +5,45 % | $1,12 | $1,16 | $1,05 | 3,27M |
| 2026-05-26 | $1,10 | +2,80 % | $1,07 | $1,15 | $1,02 | 3,77M |