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 | $0,58 | -12,12 % | $0,63 | $0,64 | $0,55 | 2,23M |
| 2026-09-30 | $0,66 | -9,59 % | $0,70 | $0,72 | $0,66 | 1,99M |
| 2026-09-29 | $0,73 | -16,09 % | $0,77 | $0,78 | $0,69 | 5,11M |
| 2026-09-28 | $0,87 | +17,57 % | $1,21 | $1,27 | $0,78 | 113,66M |
| 2026-09-25 | $0,74 | 0,00 % | $0,75 | $0,75 | $0,71 | 41,75M |
| 2026-09-24 | $0,74 | -7,50 % | $0,80 | $0,80 | $0,72 | 683,90K |
| 2026-09-23 | $0,80 | -3,61 % | $0,91 | $0,99 | $0,78 | 4,40M |
| 2026-09-22 | $0,83 | +3,75 % | $0,81 | $0,86 | $0,79 | 248,50K |
| 2026-09-21 | $0,80 | -6,98 % | $0,88 | $0,89 | $0,80 | 442,90K |
| 2026-09-18 | $0,86 | -2,27 % | $0,89 | $0,93 | $0,86 | 598,70K |
| 2026-09-17 | $0,88 | 0,00 % | $0,86 | $0,97 | $0,86 | 709,00K |
| 2026-09-16 | $0,88 | -7,37 % | $0,95 | $0,97 | $0,88 | 318,10K |
| 2026-09-15 | $0,95 | -5,94 % | $1,00 | $1,02 | $0,90 | 333,20K |
| 2026-09-14 | $1,01 | -3,81 % | $1,03 | $1,05 | $1,00 | 245,40K |
| 2026-09-11 | $1,05 | -3,67 % | $1,10 | $1,10 | $1,04 | 228,20K |
| 2026-09-10 | $1,09 | +1,87 % | $1,06 | $1,19 | $1,04 | 559,80K |
| 2026-09-09 | $1,07 | -10,08 % | $1,14 | $1,17 | $1,06 | 599,00K |
| 2026-09-08 | $1,19 | -4,80 % | $1,18 | $1,24 | $1,17 | 844,50K |
| 2026-09-04 | $1,25 | -17,22 % | $1,29 | $1,35 | $1,23 | 1,34M |
| 2026-09-03 | $1,51 | -12,72 % | $2,03 | $2,06 | $1,36 | 8,26M |
| 2026-09-02 | $1,73 | +25,36 % | $1,33 | $1,95 | $1,31 | 14,85M |
| 2026-09-01 | $1,38 | +15,97 % | $1,35 | $1,49 | $1,30 | 19,94M |
| 2026-08-31 | $1,19 | +0,85 % | $1,15 | $1,23 | $1,14 | 168,40K |
| 2026-08-28 | $1,18 | 0,00 % | $1,19 | $1,25 | $1,14 | 301,40K |
| 2026-08-27 | $1,18 | -9,23 % | $1,26 | $1,33 | $1,18 | 332,50K |
| 2026-08-26 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,21 | 242,70K |
| 2026-08-25 | $1,30 | +8,33 % | $1,15 | $1,40 | $1,10 | 1,79M |
| 2026-08-24 | $1,20 | -8,40 % | $1,27 | $1,35 | $1,20 | 681,90K |
| 2026-08-21 | $1,31 | -20,12 % | $1,42 | $1,45 | $1,24 | 1,93M |
| 2026-08-20 | $1,64 | -7,34 % | $1,90 | $4,09 | $1,55 | 38,63M |
| 2026-08-19 | $1,77 | +0,57 % | $1,71 | $1,85 | $1,70 | 78,90K |
| 2026-08-18 | $1,76 | -8,81 % | $1,90 | $1,96 | $1,70 | 133,00K |
| 2026-08-17 | $1,93 | -11,06 % | $2,17 | $2,23 | $1,80 | 207,10K |
| 2026-08-14 | $2,17 | -0,46 % | $2,21 | $2,29 | $2,13 | 56,80K |
| 2026-08-13 | $2,18 | -0,91 % | $2,20 | $2,27 | $2,06 | 81,40K |
| 2026-08-12 | $2,20 | -7,17 % | $2,30 | $2,33 | $2,03 | 110,80K |
| 2026-08-11 | $2,37 | -21,00 % | $2,93 | $3,12 | $2,36 | 493,20K |
| 2026-08-10 | $3,00 | -1,64 % | $3,21 | $3,34 | $2,70 | 429,00K |
| 2026-08-07 | $3,05 | -2,56 % | $3,29 | $3,32 | $2,88 | 162,40K |
| 2026-08-06 | $3,13 | -3,99 % | $2,85 | $3,79 | $2,62 | 175,40K |
| 2026-08-05 | $3,26 | -18,09 % | $3,96 | $3,96 | $3,03 | 319,60K |
| 2026-08-04 | $3,98 | -36,22 % | $5,77 | $6,10 | $3,86 | 325,80K |
| 2026-08-03 | $6,24 | -31,28 % | $8,01 | $8,25 | $5,51 | 167,50K |
| 2026-07-31 | $9,08 | -43,18 % | $14,00 | $14,00 | $7,50 | 87,40K |
| 2026-07-30 | $15,98 | — | $22,50 | $32,66 | $11,49 | 39,30K |