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 | $0,59 | -3,42 % | $0,62 | $0,62 | $0,57 | 182,24K |
| 2026-09-30 | $0,61 | +3,75 % | $0,66 | $0,69 | $0,59 | 379,10K |
| 2026-09-29 | $0,59 | -6,83 % | $0,65 | $0,67 | $0,59 | 180,50K |
| 2026-09-28 | $0,63 | +6,60 % | $0,59 | $0,68 | $0,57 | 418,50K |
| 2026-09-25 | $0,59 | +2,43 % | $0,59 | $0,65 | $0,58 | 150,20K |
| 2026-09-24 | $0,58 | -21,92 % | $0,74 | $0,75 | $0,51 | 660,50K |
| 2026-09-23 | $0,74 | -6,46 % | $0,78 | $0,81 | $0,74 | 78,80K |
| 2026-09-22 | $0,79 | -2,59 % | $0,79 | $0,82 | $0,78 | 83,80K |
| 2026-09-21 | $0,81 | +0,25 % | $0,84 | $0,84 | $0,79 | 109,20K |
| 2026-09-18 | $0,81 | +5,75 % | $0,76 | $0,85 | $0,76 | 226,60K |
| 2026-09-17 | $0,76 | 0,00 % | $0,77 | $0,77 | $0,76 | 106,00K |
| 2026-09-16 | $0,76 | -0,52 % | $0,78 | $0,79 | $0,76 | 71,00K |
| 2026-09-15 | $0,77 | +2,40 % | $0,75 | $0,79 | $0,74 | 102,60K |
| 2026-09-14 | $0,75 | 0,00 % | $0,78 | $0,78 | $0,75 | 120,00K |
| 2026-09-11 | $0,75 | -0,40 % | $0,75 | $0,80 | $0,75 | 82,50K |
| 2026-09-10 | $0,75 | -2,46 % | $0,77 | $0,79 | $0,75 | 125,90K |
| 2026-09-09 | $0,77 | -2,28 % | $0,81 | $0,82 | $0,77 | 163,00K |
| 2026-09-08 | $0,79 | -6,94 % | $0,84 | $0,88 | $0,77 | 289,80K |
| 2026-09-04 | $0,85 | -5,56 % | $0,92 | $0,92 | $0,82 | 211,10K |
| 2026-09-03 | $0,90 | -1,53 % | $0,93 | $0,96 | $0,88 | 217,80K |
| 2026-09-02 | $0,91 | -4,09 % | $0,96 | $0,98 | $0,91 | 172,00K |
| 2026-09-01 | $0,95 | -7,48 % | $1,01 | $1,04 | $0,89 | 372,40K |
| 2026-08-31 | $1,03 | -17,60 % | $1,21 | $1,22 | $1,00 | 730,80K |
| 2026-08-28 | $1,25 | -6,72 % | $1,33 | $1,38 | $1,19 | 502,30K |
| 2026-08-27 | $1,34 | -15,19 % | $1,60 | $1,60 | $1,09 | 1,20M |
| 2026-08-26 | $1,58 | -1,86 % | $1,63 | $1,63 | $1,58 | 143,40K |
| 2026-08-25 | $1,61 | -1,23 % | $1,63 | $1,73 | $1,61 | 212,40K |
| 2026-08-24 | $1,63 | -0,61 % | $1,64 | $1,64 | $1,59 | 128,30K |
| 2026-08-21 | $1,64 | +1,86 % | $1,62 | $1,65 | $1,62 | 87,00K |
| 2026-08-20 | $1,61 | +1,26 % | $1,59 | $1,61 | $1,51 | 313,40K |
| 2026-08-19 | $1,59 | -0,62 % | $1,68 | $1,76 | $1,58 | 395,80K |
| 2026-08-18 | $1,60 | -2,44 % | $1,60 | $1,68 | $1,60 | 195,60K |
| 2026-08-17 | $1,64 | -9,89 % | $1,74 | $1,79 | $1,59 | 630,00K |
| 2026-08-14 | $1,82 | +15,19 % | $1,59 | $1,84 | $1,57 | 1,06M |
| 2026-08-13 | $1,58 | -0,63 % | $1,59 | $1,63 | $1,56 | 292,80K |
| 2026-08-12 | $1,59 | +4,61 % | $1,57 | $1,60 | $1,50 | 329,90K |
| 2026-08-11 | $1,52 | +2,01 % | $1,48 | $1,62 | $1,48 | 374,30K |
| 2026-08-10 | $1,49 | -3,87 % | $1,54 | $1,59 | $1,47 | 189,30K |
| 2026-08-07 | $1,55 | +5,44 % | $1,47 | $1,63 | $1,45 | 437,10K |
| 2026-08-06 | $1,47 | -1,34 % | $1,50 | $1,55 | $1,45 | 280,50K |
| 2026-08-05 | $1,49 | -1,32 % | $1,50 | $1,52 | $1,46 | 160,50K |
| 2026-08-04 | $1,51 | -1,95 % | $1,51 | $1,52 | $1,45 | 153,40K |
| 2026-08-03 | $1,54 | +4,05 % | $1,49 | $1,55 | $1,48 | 83,20K |
| 2026-07-31 | $1,48 | -0,67 % | $1,46 | $1,50 | $1,46 | 111,10K |
| 2026-07-30 | $1,49 | +0,68 % | $1,48 | $1,50 | $1,46 | 65,60K |
| 2026-07-29 | $1,48 | -0,67 % | $1,51 | $1,53 | $1,44 | 148,70K |
| 2026-07-28 | $1,49 | +0,68 % | $1,47 | $1,53 | $1,45 | 101,80K |
| 2026-07-27 | $1,48 | 0,00 % | $1,51 | $1,51 | $1,45 | 149,40K |
| 2026-07-24 | $1,48 | -1,99 % | $1,50 | $1,51 | $1,47 | 112,80K |
| 2026-07-23 | $1,51 | -0,66 % | $1,53 | $1,55 | $1,46 | 133,40K |
| 2026-07-22 | $1,52 | -5,00 % | $1,57 | $1,64 | $1,48 | 186,40K |
| 2026-07-21 | $1,60 | +2,56 % | $1,53 | $1,65 | $1,49 | 259,20K |
| 2026-07-20 | $1,56 | +2,63 % | $1,50 | $1,58 | $1,48 | 151,70K |
| 2026-07-17 | $1,52 | -5,59 % | $1,59 | $1,63 | $1,51 | 209,50K |
| 2026-07-16 | $1,61 | -0,62 % | $1,59 | $1,68 | $1,54 | 214,70K |
| 2026-07-15 | $1,62 | +10,96 % | $1,46 | $1,76 | $1,42 | 428,60K |
| 2026-07-14 | $1,46 | -0,68 % | $1,49 | $1,49 | $1,43 | 163,30K |
| 2026-07-13 | $1,47 | -0,68 % | $1,48 | $1,50 | $1,45 | 122,70K |
| 2026-07-10 | $1,48 | -0,67 % | $1,49 | $1,50 | $1,41 | 344,00K |
| 2026-07-09 | $1,49 | +4,93 % | $1,46 | $1,50 | $1,42 | 116,00K |
| 2026-07-08 | $1,42 | -8,39 % | $1,47 | $1,49 | $1,26 | 335,90K |
| 2026-07-07 | $1,55 | -1,90 % | $1,59 | $1,59 | $1,50 | 250,00K |
| 2026-07-06 | $1,58 | +3,27 % | $1,48 | $1,65 | $1,47 | 223,60K |
| 2026-07-02 | $1,53 | -4,38 % | $1,60 | $1,66 | $1,47 | 342,40K |
| 2026-07-01 | $1,60 | -4,76 % | $1,72 | $1,74 | $1,59 | 388,80K |
| 2026-06-30 | $1,68 | +16,67 % | $1,45 | $1,74 | $1,40 | 849,70K |
| 2026-06-29 | $1,44 | +13,39 % | $1,31 | $1,47 | $1,23 | 397,00K |
| 2026-06-26 | $1,27 | +3,25 % | $1,23 | $1,28 | $1,20 | 151,20K |
| 2026-06-25 | $1,23 | -1,60 % | $1,26 | $1,29 | $1,22 | 299,30K |
| 2026-06-24 | $1,25 | -0,79 % | $1,27 | $1,31 | $1,25 | 190,80K |
| 2026-06-23 | $1,26 | +3,28 % | $1,22 | $1,29 | $1,19 | 155,90K |
| 2026-06-22 | $1,22 | -8,27 % | $1,33 | $1,33 | $1,21 | 267,80K |
| 2026-06-18 | $1,33 | +0,76 % | $1,34 | $1,40 | $1,32 | 306,00K |
| 2026-06-17 | $1,32 | +1,54 % | $1,32 | $1,35 | $1,26 | 217,40K |
| 2026-06-16 | $1,30 | +3,17 % | $1,27 | $1,32 | $1,24 | 189,30K |
| 2026-06-15 | $1,26 | +5,00 % | $1,24 | $1,27 | $1,19 | 284,80K |
| 2026-06-12 | $1,20 | -1,64 % | $1,24 | $1,28 | $1,18 | 454,30K |
| 2026-06-11 | $1,22 | +11,93 % | $1,07 | $1,23 | $1,06 | 358,30K |
| 2026-06-10 | $1,09 | +0,93 % | $1,10 | $1,10 | $1,07 | 128,00K |
| 2026-06-09 | $1,08 | +0,93 % | $1,07 | $1,15 | $1,02 | 202,40K |
| 2026-06-08 | $1,07 | -0,93 % | $1,09 | $1,11 | $1,06 | 107,70K |
| 2026-06-05 | $1,08 | -3,57 % | $1,11 | $1,11 | $1,05 | 146,00K |
| 2026-06-04 | $1,12 | 0,00 % | $1,14 | $1,14 | $1,10 | 98,90K |
| 2026-06-03 | $1,12 | -2,61 % | $1,12 | $1,15 | $1,08 | 111,30K |
| 2026-06-02 | $1,15 | -0,86 % | $1,16 | $1,20 | $1,14 | 181,30K |
| 2026-06-01 | $1,16 | +4,50 % | $1,12 | $1,18 | $1,08 | 265,10K |
| 2026-05-29 | $1,11 | +5,71 % | $1,05 | $1,12 | $1,02 | 267,10K |
| 2026-05-28 | $1,05 | -1,87 % | $1,06 | $1,07 | $1,04 | 77,00K |
| 2026-05-27 | $1,07 | 0,00 % | $1,06 | $1,08 | $1,04 | 81,90K |
| 2026-05-26 | $1,07 | 0,00 % | $1,10 | $1,10 | $1,05 | 109,00K |