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 | $0,43 | -13,28 % | $0,50 | $0,50 | $0,35 | 250,50K |
| 2026-09-30 | $0,50 | +0,81 % | $0,49 | $0,50 | $0,45 | 109,30K |
| 2026-09-29 | $0,49 | -0,60 % | $0,50 | $0,50 | $0,49 | 64,80K |
| 2026-09-28 | $0,50 | +0,40 % | $0,49 | $0,50 | $0,49 | 57,70K |
| 2026-09-25 | $0,49 | -0,60 % | $0,50 | $0,51 | $0,49 | 27,90K |
| 2026-09-24 | $0,50 | -7,28 % | $0,50 | $0,53 | $0,49 | 60,90K |
| 2026-09-23 | $0,54 | +3,08 % | $0,53 | $0,55 | $0,52 | 31,30K |
| 2026-09-22 | $0,52 | +2,16 % | $0,51 | $0,58 | $0,49 | 155,00K |
| 2026-09-21 | $0,51 | -14,60 % | $0,58 | $0,58 | $0,45 | 161,00K |
| 2026-09-18 | $0,60 | -6,58 % | $0,63 | $0,63 | $0,58 | 231,70K |
| 2026-09-17 | $0,64 | -0,78 % | $0,65 | $0,65 | $0,58 | 166,70K |
| 2026-09-16 | $0,64 | +6,81 % | $0,61 | $0,66 | $0,58 | 353,00K |
| 2026-09-15 | $0,60 | +12,52 % | $0,52 | $0,62 | $0,52 | 358,30K |
| 2026-09-14 | $0,54 | -2,73 % | $0,53 | $0,58 | $0,52 | 138,20K |
| 2026-09-11 | $0,55 | +19,31 % | $0,45 | $0,58 | $0,45 | 262,20K |
| 2026-09-10 | $0,46 | 0,00 % | $0,45 | $0,47 | $0,45 | 23,40K |
| 2026-09-09 | $0,46 | -3,76 % | $0,50 | $0,50 | $0,46 | 43,10K |
| 2026-09-08 | $0,48 | -6,08 % | $0,48 | $0,50 | $0,47 | 118,40K |
| 2026-09-04 | $0,51 | +0,59 % | $0,49 | $0,51 | $0,49 | 40,40K |
| 2026-09-03 | $0,51 | +1,40 % | $0,47 | $0,51 | $0,47 | 38,70K |
| 2026-09-02 | $0,50 | 0,00 % | $0,49 | $0,51 | $0,48 | 43,70K |
| 2026-09-01 | $0,50 | -0,40 % | $0,50 | $0,51 | $0,49 | 72,70K |
| 2026-08-31 | $0,50 | -0,20 % | $0,49 | $0,52 | $0,48 | 40,30K |
| 2026-08-28 | $0,50 | -4,01 % | $0,51 | $0,52 | $0,47 | 263,90K |
| 2026-08-27 | $0,52 | +4,17 % | $0,50 | $0,54 | $0,49 | 324,70K |
| 2026-08-26 | $0,50 | +7,48 % | $0,47 | $0,51 | $0,45 | 388,00K |
| 2026-08-25 | $0,47 | +1,96 % | $0,44 | $0,49 | $0,43 | 241,00K |
| 2026-08-24 | $0,46 | +10,87 % | $0,40 | $0,46 | $0,40 | 465,20K |
| 2026-08-21 | $0,41 | +4,81 % | $0,39 | $0,45 | $0,38 | 1,02M |
| 2026-08-20 | $0,40 | +5,90 % | $0,37 | $0,41 | $0,36 | 265,50K |
| 2026-08-19 | $0,37 | -3,87 % | $0,37 | $0,39 | $0,37 | 217,90K |
| 2026-08-18 | $0,39 | -5,37 % | $0,38 | $0,41 | $0,37 | 243,60K |
| 2026-08-17 | $0,41 | +9,04 % | $0,37 | $0,44 | $0,34 | 1,35M |
| 2026-08-14 | $0,38 | -0,79 % | $0,35 | $0,41 | $0,35 | 442,20K |
| 2026-08-13 | $0,38 | -4,29 % | $0,35 | $0,39 | $0,35 | 613,90K |
| 2026-08-12 | $0,40 | -19,68 % | $0,40 | $0,40 | $0,36 | 3,47M |
| 2026-08-11 | $0,49 | +27,39 % | $0,68 | $0,78 | $0,43 | 148,33M |
| 2026-08-10 | $0,39 | +9,32 % | $0,38 | $0,40 | $0,35 | 373,90K |
| 2026-08-07 | $0,35 | 0,00 % | $0,38 | $0,39 | $0,33 | 478,70K |
| 2026-08-06 | $0,35 | +10,63 % | $0,34 | $0,37 | $0,33 | 414,10K |
| 2026-08-05 | $0,32 | -5,04 % | $0,33 | $0,34 | $0,32 | 158,90K |
| 2026-08-04 | $0,34 | +0,90 % | $0,34 | $0,35 | $0,34 | 62,40K |
| 2026-08-03 | $0,33 | -1,18 % | $0,33 | $0,35 | $0,32 | 98,90K |
| 2026-07-31 | $0,34 | +6,29 % | $0,33 | $0,35 | $0,32 | 214,60K |
| 2026-07-30 | $0,32 | -6,74 % | $0,33 | $0,34 | $0,31 | 107,10K |
| 2026-07-29 | $0,34 | -4,21 % | $0,35 | $0,37 | $0,33 | 257,40K |
| 2026-07-28 | $0,36 | -5,07 % | $0,37 | $0,38 | $0,35 | 96,50K |
| 2026-07-27 | $0,38 | 0,00 % | $0,37 | $0,38 | $0,34 | 141,40K |
| 2026-07-24 | $0,38 | -4,82 % | $0,41 | $0,41 | $0,36 | 178,20K |
| 2026-07-23 | $0,39 | -8,37 % | $0,42 | $0,44 | $0,38 | 273,60K |
| 2026-07-22 | $0,43 | +7,50 % | $0,40 | $0,47 | $0,39 | 651,90K |
| 2026-07-21 | $0,40 | +4,17 % | $0,38 | $0,41 | $0,38 | 161,30K |
| 2026-07-20 | $0,38 | -4,95 % | $0,39 | $0,41 | $0,38 | 232,60K |
| 2026-07-17 | $0,40 | -2,42 % | $0,41 | $0,41 | $0,39 | 63,00K |
| 2026-07-16 | $0,41 | -3,50 % | $0,41 | $0,42 | $0,39 | 115,80K |
| 2026-07-15 | $0,43 | -2,05 % | $0,44 | $0,44 | $0,42 | 38,40K |
| 2026-07-14 | $0,44 | +2,82 % | $0,41 | $0,44 | $0,41 | 112,10K |
| 2026-07-13 | $0,43 | +1,91 % | $0,41 | $0,43 | $0,40 | 145,80K |
| 2026-07-10 | $0,42 | -0,95 % | $0,41 | $0,44 | $0,39 | 179,40K |
| 2026-07-09 | $0,42 | +0,48 % | $0,43 | $0,43 | $0,40 | 131,20K |
| 2026-07-08 | $0,42 | -4,11 % | $0,43 | $0,44 | $0,41 | 272,30K |
| 2026-07-07 | $0,44 | -2,67 % | $0,46 | $0,47 | $0,44 | 379,60K |
| 2026-07-06 | $0,45 | +4,65 % | $0,45 | $0,47 | $0,44 | 1,71M |
| 2026-07-02 | $0,43 | -7,33 % | $0,43 | $0,46 | $0,42 | 114,40K |
| 2026-07-01 | $0,46 | +7,91 % | $0,42 | $0,49 | $0,41 | 175,40K |
| 2026-06-30 | $0,43 | +2,14 % | $0,42 | $0,44 | $0,42 | 150,40K |
| 2026-06-29 | $0,42 | -2,32 % | $0,44 | $0,45 | $0,42 | 144,20K |
| 2026-06-26 | $0,43 | +2,38 % | $0,42 | $0,46 | $0,42 | 295,30K |
| 2026-06-25 | $0,42 | -11,18 % | $0,45 | $0,46 | $0,42 | 369,20K |
| 2026-06-24 | $0,47 | +11,01 % | $0,44 | $0,49 | $0,43 | 870,40K |
| 2026-06-23 | $0,43 | +6,48 % | $0,42 | $0,58 | $0,40 | 17,57M |
| 2026-06-22 | $0,40 | -7,18 % | $0,42 | $0,44 | $0,40 | 115,20K |
| 2026-06-18 | $0,43 | -5,26 % | $0,45 | $0,46 | $0,42 | 290,40K |
| 2026-06-17 | $0,46 | -8,62 % | $0,48 | $0,48 | $0,44 | 491,10K |
| 2026-06-16 | $0,50 | +7,31 % | $0,50 | $0,51 | $0,47 | 529,40K |
| 2026-06-15 | $0,47 | -5,10 % | $0,49 | $0,51 | $0,45 | 803,60K |
| 2026-06-12 | $0,49 | -9,43 % | $0,49 | $0,58 | $0,49 | 868,60K |
| 2026-06-11 | $0,54 | -18,89 % | $0,53 | $0,62 | $0,45 | 2,83M |
| 2026-06-10 | $0,67 | +51,59 % | $0,70 | $0,96 | $0,52 | 74,30M |
| 2026-06-09 | $0,44 | +10,28 % | $0,43 | $1,08 | $0,43 | 94,27M |
| 2026-06-08 | $0,40 | -1,48 % | $0,43 | $0,48 | $0,38 | 6,30M |
| 2026-06-05 | $0,41 | -10,00 % | $0,45 | $0,46 | $0,41 | 241,40K |
| 2026-06-04 | $0,45 | 0,00 % | $0,44 | $0,47 | $0,44 | 168,80K |
| 2026-06-03 | $0,45 | -2,17 % | $0,45 | $0,47 | $0,44 | 105,70K |
| 2026-06-02 | $0,46 | -11,54 % | $0,50 | $0,50 | $0,42 | 255,00K |
| 2026-06-01 | $0,52 | +19,27 % | $0,44 | $0,52 | $0,42 | 1,04M |
| 2026-05-29 | $0,44 | -3,11 % | $0,46 | $0,46 | $0,42 | 312,40K |
| 2026-05-28 | $0,45 | -10,18 % | $0,45 | $0,48 | $0,40 | 601,30K |
| 2026-05-27 | $0,50 | +17,06 % | $0,43 | $0,57 | $0,42 | 2,36M |
| 2026-05-26 | $0,43 | -0,23 % | $0,42 | $0,47 | $0,39 | 384,90K |