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 | $0,78 | +4,85 % | $0,77 | $0,80 | $0,75 | 207,34K |
| 2026-09-30 | $0,75 | -11,31 % | $0,83 | $0,89 | $0,70 | 594,70K |
| 2026-09-29 | $0,84 | -6,67 % | $0,93 | $0,94 | $0,82 | 416,60K |
| 2026-09-28 | $0,90 | -17,43 % | $1,10 | $1,10 | $0,84 | 579,20K |
| 2026-09-25 | $1,09 | -6,44 % | $1,15 | $1,19 | $1,04 | 454,90K |
| 2026-09-24 | $1,16 | -1,27 % | $1,19 | $1,21 | $1,11 | 261,60K |
| 2026-09-23 | $1,18 | -1,67 % | $1,17 | $1,18 | $1,14 | 213,20K |
| 2026-09-22 | $1,20 | +8,11 % | $1,13 | $1,21 | $1,11 | 552,70K |
| 2026-09-21 | $1,11 | +1,83 % | $1,14 | $1,34 | $1,10 | 1,41M |
| 2026-09-18 | $1,09 | +0,93 % | $1,08 | $1,10 | $1,05 | 129,30K |
| 2026-09-17 | $1,08 | -1,82 % | $1,09 | $1,10 | $1,06 | 54,00K |
| 2026-09-16 | $1,10 | 0,00 % | $1,10 | $1,15 | $1,05 | 173,60K |
| 2026-09-15 | $1,10 | +1,85 % | $1,08 | $1,12 | $1,01 | 219,20K |
| 2026-09-14 | $1,08 | +2,86 % | $1,09 | $1,13 | $1,04 | 173,40K |
| 2026-09-11 | $1,05 | -1,87 % | $1,07 | $1,14 | $1,02 | 241,10K |
| 2026-09-10 | $1,07 | 0,00 % | $1,07 | $1,11 | $1,03 | 125,30K |
| 2026-09-09 | $1,07 | +1,90 % | $1,08 | $1,13 | $1,01 | 319,60K |
| 2026-09-08 | $1,05 | +9,95 % | $0,98 | $1,09 | $0,96 | 298,00K |
| 2026-09-04 | $0,95 | +1,60 % | $0,95 | $0,98 | $0,92 | 86,40K |
| 2026-09-03 | $0,94 | +5,38 % | $0,90 | $0,98 | $0,89 | 137,70K |
| 2026-09-02 | $0,89 | +3,12 % | $0,87 | $0,90 | $0,85 | 199,60K |
| 2026-09-01 | $0,87 | -2,59 % | $0,90 | $0,90 | $0,86 | 50,10K |
| 2026-08-31 | $0,89 | -0,34 % | $0,88 | $0,90 | $0,85 | 93,50K |
| 2026-08-28 | $0,89 | +5,95 % | $0,83 | $0,90 | $0,82 | 138,70K |
| 2026-08-27 | $0,84 | -3,56 % | $0,88 | $0,90 | $0,82 | 128,60K |
| 2026-08-26 | $0,87 | -3,11 % | $0,91 | $0,91 | $0,83 | 109,80K |
| 2026-08-25 | $0,90 | -5,26 % | $0,92 | $0,93 | $0,82 | 296,10K |
| 2026-08-24 | $0,95 | +3,26 % | $0,92 | $1,01 | $0,91 | 418,40K |
| 2026-08-21 | $0,92 | -4,47 % | $0,97 | $0,98 | $0,87 | 189,50K |
| 2026-08-20 | $0,96 | +8,20 % | $0,94 | $0,98 | $0,90 | 277,20K |
| 2026-08-19 | $0,89 | +9,88 % | $0,81 | $0,90 | $0,81 | 282,00K |
| 2026-08-18 | $0,81 | 0,00 % | $0,87 | $0,88 | $0,81 | 283,50K |
| 2026-08-17 | $0,81 | +14,08 % | $0,78 | $0,88 | $0,70 | 1,33M |
| 2026-08-14 | $0,71 | -1,39 % | $0,76 | $0,81 | $0,57 | 813,50K |
| 2026-08-13 | $0,72 | +12,68 % | $0,65 | $0,74 | $0,62 | 632,60K |
| 2026-08-12 | $0,64 | +15,34 % | $0,55 | $0,68 | $0,53 | 3,35M |
| 2026-08-11 | $0,55 | +2,59 % | $0,54 | $0,57 | $0,53 | 13,89M |
| 2026-08-10 | $0,54 | +0,37 % | $0,53 | $0,54 | $0,53 | 70,80K |
| 2026-08-07 | $0,54 | +1,51 % | $0,54 | $0,54 | $0,53 | 28,70K |
| 2026-08-06 | $0,53 | -1,49 % | $0,53 | $0,54 | $0,51 | 15,20K |
| 2026-08-05 | $0,54 | 0,00 % | $0,52 | $0,54 | $0,52 | 21,00K |
| 2026-08-04 | $0,54 | +0,75 % | $0,53 | $0,54 | $0,53 | 28,70K |
| 2026-08-03 | $0,53 | +2,69 % | $0,52 | $0,54 | $0,52 | 78,40K |
| 2026-07-31 | $0,52 | -0,95 % | $0,52 | $0,55 | $0,51 | 64,20K |
| 2026-07-30 | $0,52 | -2,78 % | $0,54 | $0,56 | $0,51 | 228,20K |
| 2026-07-29 | $0,54 | +2,27 % | $0,53 | $0,55 | $0,51 | 74,20K |
| 2026-07-28 | $0,53 | -0,38 % | $0,54 | $0,54 | $0,51 | 26,60K |
| 2026-07-27 | $0,53 | +3,52 % | $0,51 | $0,53 | $0,51 | 16,00K |
| 2026-07-24 | $0,51 | -2,48 % | $0,52 | $0,54 | $0,51 | 23,50K |
| 2026-07-23 | $0,52 | -3,85 % | $0,53 | $0,55 | $0,52 | 62,20K |
| 2026-07-22 | $0,55 | +0,74 % | $0,54 | $0,55 | $0,53 | 22,80K |
| 2026-07-21 | $0,54 | -1,99 % | $0,55 | $0,56 | $0,54 | 88,60K |
| 2026-07-20 | $0,55 | -3,49 % | $0,53 | $0,57 | $0,53 | 51,10K |
| 2026-07-17 | $0,57 | -1,21 % | $0,58 | $0,60 | $0,55 | 28,00K |
| 2026-07-16 | $0,58 | -3,01 % | $0,56 | $0,61 | $0,56 | 29,50K |
| 2026-07-15 | $0,60 | +6,41 % | $0,57 | $0,63 | $0,57 | 72,60K |
| 2026-07-14 | $0,56 | +1,63 % | $0,53 | $0,58 | $0,53 | 79,10K |
| 2026-07-13 | $0,55 | 0,00 % | $0,55 | $0,57 | $0,54 | 57,70K |
| 2026-07-10 | $0,55 | +4,34 % | $0,55 | $0,58 | $0,53 | 30,50K |
| 2026-07-09 | $0,53 | -1,85 % | $0,57 | $0,57 | $0,53 | 76,90K |
| 2026-07-08 | $0,54 | -1,82 % | $0,55 | $0,57 | $0,53 | 15,10K |
| 2026-07-07 | $0,55 | -3,34 % | $0,58 | $0,58 | $0,55 | 15,20K |
| 2026-07-06 | $0,57 | +2,71 % | $0,54 | $0,59 | $0,54 | 167,40K |
| 2026-07-02 | $0,55 | -7,20 % | $0,60 | $0,60 | $0,53 | 129,10K |
| 2026-07-01 | $0,60 | +8,94 % | $0,54 | $0,60 | $0,54 | 52,90K |
| 2026-06-30 | $0,55 | -2,66 % | $0,54 | $0,56 | $0,54 | 29,30K |
| 2026-06-29 | $0,56 | +6,23 % | $0,55 | $0,58 | $0,54 | 111,30K |
| 2026-06-26 | $0,53 | -1,85 % | $0,54 | $0,57 | $0,52 | 71,00K |
| 2026-06-25 | $0,54 | -3,91 % | $0,58 | $0,58 | $0,53 | 73,50K |
| 2026-06-24 | $0,56 | -2,60 % | $0,58 | $0,59 | $0,56 | 45,90K |
| 2026-06-23 | $0,58 | -3,67 % | $0,59 | $0,59 | $0,57 | 28,30K |
| 2026-06-22 | $0,60 | -0,83 % | $0,61 | $0,61 | $0,56 | 116,50K |
| 2026-06-18 | $0,60 | +1,68 % | $0,59 | $0,61 | $0,58 | 44,10K |
| 2026-06-17 | $0,59 | -0,17 % | $0,60 | $0,60 | $0,55 | 26,60K |
| 2026-06-16 | $0,60 | -6,30 % | $0,63 | $0,64 | $0,58 | 101,90K |
| 2026-06-15 | $0,63 | +0,79 % | $0,64 | $0,66 | $0,63 | 98,50K |
| 2026-06-12 | $0,63 | -4,26 % | $0,66 | $0,66 | $0,63 | 41,40K |
| 2026-06-11 | $0,66 | +4,44 % | $0,65 | $0,67 | $0,60 | 64,40K |
| 2026-06-10 | $0,63 | +1,61 % | $0,62 | $0,67 | $0,62 | 108,20K |
| 2026-06-09 | $0,62 | -4,62 % | $0,63 | $0,64 | $0,60 | 96,70K |
| 2026-06-08 | $0,65 | 0,00 % | $0,61 | $0,65 | $0,61 | 66,70K |
| 2026-06-05 | $0,65 | -1,52 % | $0,67 | $0,67 | $0,62 | 81,00K |
| 2026-06-04 | $0,66 | -1,79 % | $0,67 | $0,68 | $0,64 | 44,80K |
| 2026-06-03 | $0,67 | -2,33 % | $0,70 | $0,70 | $0,65 | 34,80K |
| 2026-06-02 | $0,69 | +2,53 % | $0,71 | $0,72 | $0,68 | 79,30K |
| 2026-06-01 | $0,67 | +6,51 % | $0,64 | $0,73 | $0,64 | 425,80K |
| 2026-05-29 | $0,63 | -1,72 % | $0,64 | $0,66 | $0,62 | 156,60K |
| 2026-05-28 | $0,64 | -1,84 % | $0,65 | $0,71 | $0,64 | 231,80K |
| 2026-05-27 | $0,65 | +20,26 % | $0,56 | $0,71 | $0,55 | 769,20K |
| 2026-05-26 | $0,54 | -4,23 % | $0,56 | $0,58 | $0,53 | 222,10K |