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 | $0,23 | -1,74 % | $0,24 | $0,24 | $0,23 | 1,01M |
| 2026-09-30 | $0,24 | +6,31 % | $0,23 | $0,24 | $0,22 | 516,70K |
| 2026-09-29 | $0,22 | -3,48 % | $0,23 | $0,24 | $0,22 | 492,30K |
| 2026-09-28 | $0,23 | +0,44 % | $0,23 | $0,24 | $0,23 | 394,40K |
| 2026-09-25 | $0,23 | -1,29 % | $0,24 | $0,24 | $0,23 | 724,50K |
| 2026-09-24 | $0,23 | -4,13 % | $0,24 | $0,25 | $0,22 | 2,69M |
| 2026-09-23 | $0,24 | +1,26 % | $0,24 | $0,26 | $0,24 | 4,40M |
| 2026-09-22 | $0,24 | +0,84 % | $0,24 | $0,25 | $0,23 | 533,50K |
| 2026-09-21 | $0,24 | -1,25 % | $0,24 | $0,25 | $0,23 | 1,04M |
| 2026-09-18 | $0,24 | -0,83 % | $0,25 | $0,28 | $0,23 | 5,44M |
| 2026-09-17 | $0,24 | -19,33 % | $0,25 | $0,27 | $0,23 | 4,14M |
| 2026-09-16 | $0,30 | +29,87 % | $0,23 | $0,48 | $0,23 | 88,87M |
| 2026-09-15 | $0,23 | +2,67 % | $0,22 | $0,24 | $0,21 | 1,04M |
| 2026-09-14 | $0,22 | 0,00 % | $0,22 | $0,23 | $0,21 | 484,70K |
| 2026-09-11 | $0,22 | -2,17 % | $0,24 | $0,24 | $0,22 | 1,02M |
| 2026-09-10 | $0,23 | -4,56 % | $0,25 | $0,25 | $0,22 | 1,50M |
| 2026-09-09 | $0,24 | -0,82 % | $0,24 | $0,25 | $0,23 | 1,51M |
| 2026-09-08 | $0,24 | -5,81 % | $0,26 | $0,27 | $0,24 | 699,60K |
| 2026-09-04 | $0,26 | +1,57 % | $0,26 | $0,27 | $0,25 | 1,87M |
| 2026-09-03 | $0,25 | +12,89 % | $0,23 | $0,34 | $0,23 | 18,36M |
| 2026-09-02 | $0,22 | -15,41 % | $0,26 | $0,32 | $0,22 | 6,63M |
| 2026-09-01 | $0,27 | -8,28 % | $0,29 | $0,32 | $0,26 | 1,57M |
| 2026-08-31 | $0,29 | +7,41 % | $0,27 | $0,41 | $0,26 | 26,91M |
| 2026-08-28 | $0,27 | -20,12 % | $0,32 | $0,38 | $0,26 | 4,18M |
| 2026-08-27 | $0,34 | +26,59 % | $0,26 | $0,41 | $0,25 | 37,73M |
| 2026-08-26 | $0,27 | -9,49 % | $0,29 | $0,32 | $0,25 | 560,00K |
| 2026-08-25 | $0,29 | +0,34 % | $0,34 | $0,38 | $0,26 | 2,06M |
| 2026-08-24 | $0,29 | -6,37 % | $0,31 | $0,31 | $0,28 | 187,30K |
| 2026-08-21 | $0,31 | +3,29 % | $0,31 | $0,33 | $0,31 | 161,30K |
| 2026-08-20 | $0,30 | -11,88 % | $0,33 | $0,44 | $0,25 | 4,82M |
| 2026-08-19 | $0,34 | +7,81 % | $0,30 | $0,35 | $0,30 | 606,60K |
| 2026-08-18 | $0,32 | +4,92 % | $0,31 | $0,33 | $0,30 | 6,74M |
| 2026-08-17 | $0,31 | -15,28 % | $0,37 | $0,39 | $0,30 | 852,50K |
| 2026-08-14 | $0,36 | +7,46 % | $0,35 | $0,38 | $0,34 | 791,90K |
| 2026-08-13 | $0,34 | -5,10 % | $0,37 | $0,44 | $0,29 | 11,96M |
| 2026-08-12 | $0,35 | -24,57 % | $0,45 | $0,46 | $0,33 | 1,21M |
| 2026-08-11 | $0,47 | -7,69 % | $0,49 | $0,52 | $0,44 | 349,60K |
| 2026-08-10 | $0,51 | +7,87 % | $0,46 | $0,53 | $0,46 | 226,40K |
| 2026-08-07 | $0,47 | -12,96 % | $0,43 | $0,50 | $0,43 | 329,20K |
| 2026-08-06 | $0,54 | -12,20 % | $0,65 | $0,67 | $0,46 | 1,67M |
| 2026-08-05 | $0,62 | +15,17 % | $0,51 | $0,62 | $0,51 | 906,00K |
| 2026-08-04 | $0,53 | -4,30 % | $0,47 | $0,55 | $0,47 | 1,23M |
| 2026-08-03 | $0,56 | +44,94 % | $0,38 | $0,57 | $0,36 | 8,12M |
| 2026-07-31 | $0,38 | +5,48 % | $0,34 | $0,42 | $0,34 | 2,81M |
| 2026-07-30 | $0,37 | +13,00 % | $0,33 | $0,39 | $0,28 | 7,58M |
| 2026-07-29 | $0,32 | +65,64 % | $0,20 | $0,38 | $0,18 | 175,20M |
| 2026-07-28 | $0,19 | -2,99 % | $0,19 | $0,19 | $0,18 | 1,31M |
| 2026-07-27 | $0,20 | -3,83 % | $0,20 | $0,21 | $0,19 | 3,85M |
| 2026-07-24 | $0,21 | -39,60 % | $0,35 | $0,57 | $0,17 | 133,67M |
| 2026-07-23 | $0,35 | +26,28 % | $0,28 | $0,42 | $0,26 | 23,71M |
| 2026-07-22 | $0,27 | +8,30 % | $0,25 | $0,32 | $0,24 | 4,02M |
| 2026-07-21 | $0,25 | +1,20 % | $0,26 | $0,44 | $0,22 | 48,71M |
| 2026-07-20 | $0,25 | -19,61 % | $0,31 | $0,31 | $0,25 | 209,10K |
| 2026-07-17 | $0,31 | -8,80 % | $0,33 | $0,35 | $0,31 | 145,90K |
| 2026-07-16 | $0,34 | -2,57 % | $0,34 | $0,37 | $0,33 | 364,80K |
| 2026-07-15 | $0,35 | +7,03 % | $0,33 | $0,37 | $0,31 | 485,60K |
| 2026-07-14 | $0,33 | -7,63 % | $0,34 | $0,36 | $0,30 | 569,90K |
| 2026-07-13 | $0,35 | -12,59 % | $0,38 | $0,39 | $0,33 | 846,00K |
| 2026-07-10 | $0,41 | -0,25 % | $0,38 | $0,41 | $0,37 | 197,10K |
| 2026-07-09 | $0,41 | +7,98 % | $0,36 | $0,41 | $0,34 | 407,40K |
| 2026-07-08 | $0,38 | +5,62 % | $0,33 | $0,38 | $0,32 | 436,50K |
| 2026-07-07 | $0,36 | +4,40 % | $0,32 | $0,37 | $0,30 | 816,60K |
| 2026-07-06 | $0,34 | -6,58 % | $0,33 | $0,35 | $0,31 | 1,06M |
| 2026-07-02 | $0,37 | -1,08 % | $0,34 | $0,42 | $0,30 | 6,87M |
| 2026-07-01 | $0,37 | +10,48 % | $0,48 | $0,54 | $0,35 | 121,80M |
| 2026-06-30 | $0,33 | -0,30 % | $0,35 | $0,35 | $0,30 | 46,20K |
| 2026-06-29 | $0,34 | -14,10 % | $0,41 | $0,41 | $0,29 | 135,00K |
| 2026-06-26 | $0,39 | -7,14 % | $0,41 | $0,42 | $0,39 | 14,60K |
| 2026-06-25 | $0,42 | -3,67 % | $0,43 | $0,43 | $0,41 | 15,50K |
| 2026-06-24 | $0,44 | -5,42 % | $0,45 | $0,45 | $0,43 | 26,50K |
| 2026-06-23 | $0,46 | +4,54 % | $0,44 | $0,47 | $0,43 | 537,70K |
| 2026-06-22 | $0,44 | -8,70 % | $0,46 | $0,46 | $0,43 | 98,20K |
| 2026-06-18 | $0,48 | -4,92 % | $0,50 | $0,51 | $0,47 | 29,00K |
| 2026-06-17 | $0,51 | +4,53 % | $0,49 | $0,53 | $0,46 | 55,10K |
| 2026-06-16 | $0,49 | +10,45 % | $0,43 | $0,49 | $0,42 | 885,60K |
| 2026-06-15 | $0,44 | +7,32 % | $0,42 | $0,49 | $0,41 | 386,60K |
| 2026-06-12 | $0,41 | -10,87 % | $0,45 | $0,46 | $0,40 | 47,90K |
| 2026-06-11 | $0,46 | -7,07 % | $0,47 | $0,47 | $0,42 | 303,10K |
| 2026-06-10 | $0,50 | +15,12 % | $0,43 | $0,50 | $0,42 | 289,10K |
| 2026-06-09 | $0,43 | +6,17 % | $0,45 | $0,57 | $0,41 | 981,50K |
| 2026-06-08 | $0,41 | -1,70 % | $0,39 | $0,45 | $0,38 | 703,70K |
| 2026-06-05 | $0,41 | -4,19 % | $0,39 | $0,55 | $0,38 | 736,50K |
| 2026-06-04 | $0,43 | +10,26 % | $0,40 | $0,43 | $0,39 | 41,10K |
| 2026-06-03 | $0,39 | -12,95 % | $0,44 | $0,44 | $0,38 | 51,50K |
| 2026-06-02 | $0,45 | +2,75 % | $0,43 | $0,45 | $0,42 | 28,40K |
| 2026-06-01 | $0,44 | +2,83 % | $0,41 | $0,45 | $0,41 | 10,30K |
| 2026-05-29 | $0,42 | +1,44 % | $0,42 | $0,45 | $0,38 | 44,80K |
| 2026-05-28 | $0,42 | +1,70 % | $0,39 | $0,43 | $0,39 | 16,30K |
| 2026-05-27 | $0,41 | +2,75 % | $0,39 | $0,42 | $0,39 | 14,60K |
| 2026-05-26 | $0,40 | -5,66 % | $0,38 | $0,44 | $0,38 | 66,80K |