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 | $0,49 | -2,00 % | $0,51 | $0,51 | $0,49 | 377,00K |
| 2026-09-29 | $0,50 | +2,04 % | $0,52 | $0,52 | $0,49 | 335,20K |
| 2026-09-28 | $0,49 | -2,00 % | $0,50 | $0,50 | $0,48 | 517,50K |
| 2026-09-25 | $0,50 | -3,85 % | $0,54 | $0,54 | $0,48 | 1,22M |
| 2026-09-24 | $0,52 | -5,45 % | $0,55 | $0,56 | $0,52 | 1,71M |
| 2026-09-23 | $0,55 | -1,79 % | $0,57 | $0,57 | $0,54 | 362,90K |
| 2026-09-22 | $0,56 | +1,82 % | $0,54 | $0,58 | $0,54 | 744,00K |
| 2026-09-21 | $0,55 | -1,79 % | $0,56 | $0,58 | $0,55 | 946,80K |
| 2026-09-18 | $0,56 | -1,75 % | $0,58 | $0,58 | $0,56 | 2,92M |
| 2026-09-17 | $0,57 | -3,39 % | $0,59 | $0,59 | $0,55 | 1,06M |
| 2026-09-16 | $0,59 | -6,35 % | $0,62 | $0,67 | $0,58 | 1,66M |
| 2026-09-15 | $0,63 | +5,00 % | $0,58 | $0,64 | $0,55 | 2,03M |
| 2026-09-14 | $0,60 | -3,23 % | $0,63 | $0,76 | $0,58 | 41,11M |
| 2026-09-11 | $0,62 | -3,12 % | $0,64 | $0,68 | $0,58 | 1,03M |
| 2026-09-10 | $0,64 | 0,00 % | $0,65 | $0,68 | $0,63 | 495,40K |
| 2026-09-09 | $0,64 | -5,88 % | $0,67 | $0,69 | $0,64 | 571,30K |
| 2026-09-08 | $0,68 | -9,33 % | $0,73 | $0,74 | $0,68 | 569,20K |
| 2026-09-04 | $0,75 | 0,00 % | $0,73 | $0,77 | $0,72 | 414,30K |
| 2026-09-03 | $0,75 | +8,70 % | $0,68 | $0,76 | $0,67 | 282,00K |
| 2026-09-02 | $0,69 | -5,48 % | $0,73 | $0,76 | $0,68 | 398,00K |
| 2026-09-01 | $0,73 | -2,67 % | $0,73 | $0,76 | $0,72 | 273,10K |
| 2026-08-31 | $0,75 | +2,74 % | $0,74 | $0,76 | $0,72 | 454,00K |
| 2026-08-28 | $0,73 | +2,82 % | $0,72 | $0,75 | $0,70 | 265,40K |
| 2026-08-27 | $0,71 | -7,79 % | $0,78 | $0,78 | $0,71 | 314,20K |
| 2026-08-26 | $0,77 | -11,49 % | $0,89 | $0,89 | $0,77 | 716,90K |
| 2026-08-25 | $0,87 | +3,57 % | $0,85 | $0,91 | $0,83 | 808,70K |
| 2026-08-24 | $0,84 | +6,33 % | $0,79 | $0,90 | $0,78 | 1,08M |
| 2026-08-21 | $0,79 | +27,42 % | $0,63 | $0,80 | $0,62 | 2,00M |
| 2026-08-20 | $0,62 | -1,59 % | $0,62 | $0,70 | $0,58 | 913,10K |
| 2026-08-19 | $0,63 | +21,15 % | $0,53 | $0,64 | $0,51 | 2,10M |
| 2026-08-18 | $0,52 | -7,14 % | $0,57 | $0,57 | $0,52 | 615,90K |
| 2026-08-17 | $0,56 | -3,45 % | $0,61 | $0,62 | $0,56 | 394,80K |
| 2026-08-14 | $0,58 | -3,33 % | $0,60 | $0,62 | $0,56 | 569,80K |
| 2026-08-13 | $0,60 | +1,69 % | $0,58 | $0,62 | $0,58 | 282,10K |
| 2026-08-12 | $0,59 | +9,26 % | $0,57 | $0,62 | $0,54 | 1,91M |
| 2026-08-11 | $0,54 | -8,47 % | $0,57 | $0,61 | $0,53 | 1,30M |
| 2026-08-10 | $0,59 | -1,67 % | $0,60 | $0,62 | $0,58 | 511,50K |
| 2026-08-07 | $0,60 | +1,69 % | $0,59 | $0,64 | $0,58 | 443,20K |
| 2026-08-06 | $0,59 | +5,36 % | $0,55 | $0,62 | $0,55 | 824,80K |
| 2026-08-05 | $0,56 | +3,70 % | $0,53 | $0,60 | $0,52 | 926,90K |
| 2026-08-04 | $0,54 | +8,00 % | $0,51 | $0,55 | $0,49 | 563,50K |
| 2026-08-03 | $0,50 | 0,00 % | $0,51 | $0,51 | $0,49 | 664,00K |
| 2026-07-31 | $0,50 | +2,04 % | $0,50 | $0,51 | $0,49 | 478,80K |
| 2026-07-30 | $0,49 | 0,00 % | $0,49 | $0,51 | $0,49 | 447,40K |
| 2026-07-29 | $0,49 | -2,00 % | $0,49 | $0,52 | $0,48 | 571,70K |
| 2026-07-28 | $0,50 | -1,96 % | $0,51 | $0,52 | $0,50 | 649,80K |
| 2026-07-27 | $0,51 | -3,77 % | $0,50 | $0,53 | $0,49 | 1,17M |
| 2026-07-24 | $0,53 | -1,85 % | $0,54 | $0,56 | $0,53 | 643,80K |
| 2026-07-23 | $0,54 | -5,26 % | $0,56 | $0,56 | $0,53 | 799,40K |
| 2026-07-22 | $0,57 | -3,39 % | $0,59 | $0,60 | $0,55 | 770,80K |
| 2026-07-21 | $0,59 | +11,32 % | $0,53 | $0,59 | $0,53 | 865,20K |
| 2026-07-20 | $0,53 | -5,36 % | $0,56 | $0,56 | $0,53 | 503,30K |
| 2026-07-17 | $0,56 | -3,45 % | $0,57 | $0,59 | $0,56 | 635,10K |
| 2026-07-16 | $0,58 | -1,69 % | $0,60 | $0,60 | $0,56 | 427,10K |
| 2026-07-15 | $0,59 | -1,67 % | $0,59 | $0,61 | $0,58 | 278,70K |
| 2026-07-14 | $0,60 | +7,14 % | $0,58 | $0,61 | $0,57 | 578,00K |
| 2026-07-13 | $0,56 | -1,75 % | $0,57 | $0,61 | $0,56 | 601,80K |
| 2026-07-10 | $0,57 | +1,79 % | $0,55 | $0,59 | $0,54 | 773,20K |
| 2026-07-09 | $0,56 | 0,00 % | $0,56 | $0,58 | $0,55 | 711,40K |
| 2026-07-08 | $0,56 | -5,08 % | $0,57 | $0,59 | $0,56 | 894,00K |
| 2026-07-07 | $0,59 | +3,51 % | $0,59 | $0,61 | $0,56 | 1,15M |
| 2026-07-06 | $0,57 | +7,55 % | $0,54 | $0,58 | $0,54 | 1,56M |
| 2026-07-02 | $0,53 | -7,02 % | $0,56 | $0,58 | $0,53 | 936,50K |
| 2026-07-01 | $0,57 | +1,79 % | $0,55 | $0,61 | $0,55 | 1,16M |
| 2026-06-30 | $0,56 | -3,45 % | $0,59 | $0,59 | $0,55 | 756,10K |
| 2026-06-29 | $0,58 | +5,45 % | $0,57 | $0,60 | $0,53 | 1,67M |
| 2026-06-26 | $0,55 | -5,17 % | $0,57 | $0,65 | $0,53 | 10,93M |
| 2026-06-25 | $0,58 | -3,33 % | $0,60 | $0,63 | $0,58 | 1,70M |
| 2026-06-24 | $0,60 | 0,00 % | $0,60 | $0,65 | $0,59 | 1,51M |
| 2026-06-23 | $0,60 | -1,64 % | $0,61 | $0,64 | $0,59 | 1,38M |
| 2026-06-22 | $0,61 | 0,00 % | $0,61 | $0,64 | $0,59 | 880,70K |
| 2026-06-18 | $0,61 | +5,17 % | $0,59 | $0,67 | $0,57 | 4,64M |
| 2026-06-17 | $0,58 | -4,92 % | $0,60 | $0,65 | $0,57 | 762,10K |
| 2026-06-16 | $0,61 | +3,39 % | $0,60 | $0,63 | $0,60 | 589,80K |
| 2026-06-15 | $0,59 | -6,35 % | $0,63 | $0,66 | $0,59 | 846,60K |
| 2026-06-12 | $0,63 | 0,00 % | $0,63 | $0,67 | $0,63 | 527,10K |
| 2026-06-11 | $0,63 | 0,00 % | $0,63 | $0,67 | $0,63 | 504,50K |
| 2026-06-10 | $0,63 | -4,55 % | $0,70 | $0,70 | $0,63 | 729,90K |
| 2026-06-09 | $0,66 | 0,00 % | $0,68 | $0,70 | $0,65 | 896,60K |
| 2026-06-08 | $0,66 | -9,59 % | $0,74 | $0,76 | $0,65 | 801,20K |
| 2026-06-05 | $0,73 | -3,95 % | $0,76 | $0,77 | $0,71 | 774,90K |
| 2026-06-04 | $0,76 | -6,17 % | $0,83 | $0,83 | $0,75 | 1,12M |
| 2026-06-03 | $0,81 | 0,00 % | $0,79 | $0,86 | $0,76 | 1,29M |
| 2026-06-02 | $0,81 | -2,41 % | $0,81 | $0,85 | $0,80 | 452,90K |
| 2026-06-01 | $0,83 | +5,06 % | $0,76 | $0,84 | $0,75 | 419,10K |
| 2026-05-29 | $0,79 | +5,33 % | $0,75 | $0,79 | $0,72 | 1,43M |
| 2026-05-28 | $0,75 | -1,32 % | $0,76 | $0,77 | $0,72 | 675,30K |
| 2026-05-27 | $0,76 | -2,56 % | $0,78 | $0,80 | $0,75 | 457,30K |
| 2026-05-26 | $0,78 | 0,00 % | $0,79 | $0,82 | $0,76 | 902,70K |
| 2026-05-22 | $0,78 | +6,85 % | $0,73 | $0,82 | $0,71 | 820,40K |