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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,69 | -0,72 % | $0,67 | $0,69 | $0,67 | 9,70K |
| 2026-09-29 | $0,69 | -1,43 % | $0,70 | $0,70 | $0,69 | 6,30K |
| 2026-09-28 | $0,70 | +1,45 % | $0,73 | $0,73 | $0,69 | 1,40K |
| 2026-09-25 | $0,69 | -4,30 % | $0,70 | $0,73 | $0,69 | 11,70K |
| 2026-09-24 | $0,72 | -3,74 % | $0,74 | $0,75 | $0,72 | 1,80K |
| 2026-09-23 | $0,75 | +1,49 % | $0,70 | $0,75 | $0,70 | 18,50K |
| 2026-09-22 | $0,74 | -3,53 % | $0,76 | $0,76 | $0,72 | 11,90K |
| 2026-09-21 | $0,76 | 0,00 % | $0,76 | $0,76 | $0,75 | 1,40K |
| 2026-09-18 | $0,76 | +4,79 % | $0,71 | $0,76 | $0,71 | 26,50K |
| 2026-09-17 | $0,73 | +1,39 % | $0,73 | $0,75 | $0,73 | 3,50K |
| 2026-09-16 | $0,72 | -3,23 % | $0,72 | $0,74 | $0,70 | 31,50K |
| 2026-09-15 | $0,74 | -1,46 % | $0,73 | $0,75 | $0,73 | 2,40K |
| 2026-09-14 | $0,75 | 0,00 % | $0,71 | $0,78 | $0,71 | 11,20K |
| 2026-09-11 | $0,75 | +0,67 % | $0,73 | $0,77 | $0,72 | 11,40K |
| 2026-09-10 | $0,75 | -5,06 % | $0,73 | $0,79 | $0,73 | 12,00K |
| 2026-09-09 | $0,79 | -1,50 % | $0,81 | $0,81 | $0,78 | 15,40K |
| 2026-09-08 | $0,80 | -1,60 % | $0,72 | $0,83 | $0,72 | 101,90K |
| 2026-09-04 | $0,81 | +3,69 % | $0,81 | $0,87 | $0,77 | 55,80K |
| 2026-09-03 | $0,79 | -3,91 % | $0,80 | $0,90 | $0,77 | 136,20K |
| 2026-09-02 | $0,82 | -2,04 % | $0,80 | $0,82 | $0,78 | 48,20K |
| 2026-09-01 | $0,83 | -1,53 % | $0,85 | $0,87 | $0,75 | 186,10K |
| 2026-08-31 | $0,85 | +16,48 % | $0,75 | $1,06 | $0,56 | 7,31M |
| 2026-08-28 | $0,73 | +0,14 % | $0,70 | $0,78 | $0,70 | 67,00K |
| 2026-08-27 | $0,73 | -1,62 % | $0,72 | $0,75 | $0,69 | 35,10K |
| 2026-08-26 | $0,74 | +9,64 % | $0,69 | $0,75 | $0,69 | 36,40K |
| 2026-08-25 | $0,67 | -3,30 % | $0,65 | $0,70 | $0,65 | 2,00K |
| 2026-08-24 | $0,70 | -3,19 % | $0,70 | $0,70 | $0,68 | 21,90K |
| 2026-08-21 | $0,72 | +1,27 % | $0,71 | $0,72 | $0,71 | 1,60K |
| 2026-08-20 | $0,71 | -1,66 % | $0,70 | $0,71 | $0,70 | 1,70K |
| 2026-08-19 | $0,72 | -0,69 % | $0,70 | $0,75 | $0,68 | 15,30K |
| 2026-08-18 | $0,73 | -4,71 % | $0,74 | $0,74 | $0,64 | 30,00K |
| 2026-08-17 | $0,76 | +1,19 % | $0,70 | $0,76 | $0,70 | 8,70K |
| 2026-08-14 | $0,75 | +7,70 % | $0,70 | $0,82 | $0,70 | 142,60K |
| 2026-08-13 | $0,70 | -5,27 % | $0,75 | $0,78 | $0,70 | 6,10K |
| 2026-08-12 | $0,74 | -5,97 % | $0,77 | $0,79 | $0,73 | 22,70K |
| 2026-08-11 | $0,79 | +4,93 % | $0,81 | $0,81 | $0,76 | 19,30K |
| 2026-08-10 | $0,75 | -2,34 % | $0,77 | $0,84 | $0,75 | 13,60K |
| 2026-08-07 | $0,77 | -5,19 % | $0,79 | $0,79 | $0,77 | 18,80K |
| 2026-08-06 | $0,81 | -1,22 % | $0,82 | $0,82 | $0,80 | 1,90K |
| 2026-08-05 | $0,82 | +0,86 % | $0,79 | $0,85 | $0,79 | 7,50K |
| 2026-08-04 | $0,81 | +3,83 % | $0,78 | $0,81 | $0,77 | 9,00K |
| 2026-08-03 | $0,78 | -7,23 % | $0,83 | $0,85 | $0,75 | 28,20K |
| 2026-07-31 | $0,84 | +0,48 % | $0,85 | $0,86 | $0,83 | 11,50K |
| 2026-07-30 | $0,84 | -3,23 % | $0,87 | $0,87 | $0,82 | 6,60K |
| 2026-07-29 | $0,87 | +2,12 % | $0,85 | $0,87 | $0,83 | 34,40K |
| 2026-07-28 | $0,85 | -0,82 % | $0,83 | $0,87 | $0,83 | 11,90K |
| 2026-07-27 | $0,86 | -1,49 % | $0,85 | $0,87 | $0,85 | 37,80K |
| 2026-07-24 | $0,87 | +2,23 % | $0,88 | $0,88 | $0,85 | 5,20K |
| 2026-07-23 | $0,85 | -1,96 % | $0,87 | $0,87 | $0,85 | 8,50K |
| 2026-07-22 | $0,87 | +1,88 % | $0,85 | $0,87 | $0,85 | 52,70K |
| 2026-07-21 | $0,85 | -2,29 % | $0,88 | $0,91 | $0,85 | 37,80K |
| 2026-07-20 | $0,87 | -2,02 % | $0,87 | $0,87 | $0,85 | 16,80K |
| 2026-07-17 | $0,89 | -2,20 % | $0,91 | $0,91 | $0,89 | 5,20K |
| 2026-07-16 | $0,91 | +1,11 % | $0,90 | $0,91 | $0,89 | 4,50K |
| 2026-07-15 | $0,90 | -1,64 % | $0,90 | $0,92 | $0,90 | 5,30K |
| 2026-07-14 | $0,92 | +1,33 % | $0,90 | $0,92 | $0,90 | 13,20K |
| 2026-07-13 | $0,90 | -2,38 % | $0,93 | $0,93 | $0,90 | 9,20K |
| 2026-07-10 | $0,93 | +2,32 % | $0,90 | $0,95 | $0,90 | 54,50K |
| 2026-07-09 | $0,90 | -0,99 % | $0,91 | $0,95 | $0,90 | 20,10K |
| 2026-07-08 | $0,91 | -6,36 % | $0,96 | $1,00 | $0,91 | 39,60K |
| 2026-07-07 | $0,98 | +7,62 % | $0,94 | $0,98 | $0,89 | 87,50K |
| 2026-07-06 | $0,91 | -6,40 % | $0,94 | $0,94 | $0,90 | 25,50K |
| 2026-07-02 | $0,97 | +0,83 % | $0,95 | $0,98 | $0,93 | 94,00K |
| 2026-07-01 | $0,96 | -2,44 % | $0,93 | $0,99 | $0,93 | 50,80K |
| 2026-06-30 | $0,98 | +2,07 % | $0,96 | $0,99 | $0,93 | 28,90K |
| 2026-06-29 | $0,96 | -4,55 % | $0,94 | $0,99 | $0,89 | 17,00K |
| 2026-06-26 | $1,01 | 0,00 % | $0,99 | $1,01 | $0,92 | 92,30K |
| 2026-06-25 | $1,01 | +2,85 % | $0,95 | $1,03 | $0,92 | 477,40K |
| 2026-06-24 | $0,98 | +9,84 % | $0,88 | $0,98 | $0,87 | 266,10K |
| 2026-06-23 | $0,89 | -1,76 % | $0,87 | $0,90 | $0,86 | 48,30K |
| 2026-06-22 | $0,91 | +1,90 % | $0,89 | $0,92 | $0,87 | 79,90K |
| 2026-06-18 | $0,89 | +0,90 % | $0,86 | $0,90 | $0,85 | 78,30K |
| 2026-06-17 | $0,88 | -1,67 % | $0,89 | $0,90 | $0,85 | 120,80K |
| 2026-06-16 | $0,90 | -1,21 % | $0,89 | $0,90 | $0,84 | 179,40K |
| 2026-06-15 | $0,91 | +4,47 % | $0,86 | $0,95 | $0,86 | 177,20K |
| 2026-06-12 | $0,87 | +3,07 % | $0,90 | $0,95 | $0,85 | 276,10K |
| 2026-06-11 | $0,85 | -7,44 % | $0,87 | $0,96 | $0,84 | 288,80K |
| 2026-06-10 | $0,91 | +11,60 % | $0,84 | $0,92 | $0,84 | 436,50K |
| 2026-06-09 | $0,82 | -16,68 % | $0,80 | $1,00 | $0,78 | 1,42M |
| 2026-06-08 | $0,98 | +4,69 % | $1,48 | $1,49 | $0,94 | 35,17M |
| 2026-06-05 | $0,94 | -5,15 % | $1,00 | $1,00 | $0,94 | 24,89M |
| 2026-06-04 | $0,99 | -1,00 % | $0,92 | $0,99 | $0,92 | 1,00K |
| 2026-06-03 | $1,00 | +4,17 % | $0,96 | $1,01 | $0,94 | 11,80K |
| 2026-06-02 | $0,96 | -2,04 % | $0,91 | $1,05 | $0,91 | 19,80K |
| 2026-06-01 | $0,98 | -1,01 % | $0,92 | $0,99 | $0,90 | 6,10K |
| 2026-05-29 | $0,99 | +6,34 % | $0,98 | $0,99 | $0,90 | 11,30K |
| 2026-05-28 | $0,93 | -3,02 % | $0,94 | $0,98 | $0,93 | 2,90K |
| 2026-05-27 | $0,96 | -0,93 % | $0,93 | $0,97 | $0,92 | 5,00K |
| 2026-05-26 | $0,97 | -4,06 % | $0,80 | $0,99 | $0,80 | 26,70K |
| 2026-05-22 | $1,01 | +6,54 % | $0,96 | $1,02 | $0,92 | 52,20K |