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 | $0,70 | -2,28 % | $0,70 | $0,72 | $0,68 | 831,50K |
| 2026-09-30 | $0,72 | +8,46 % | $0,66 | $0,93 | $0,65 | 24,75M |
| 2026-09-29 | $0,66 | -11,73 % | $0,73 | $0,75 | $0,66 | 617,30K |
| 2026-09-28 | $0,75 | -3,60 % | $0,75 | $0,79 | $0,71 | 473,10K |
| 2026-09-25 | $0,78 | +6,58 % | $0,75 | $0,79 | $0,70 | 1,28M |
| 2026-09-24 | $0,73 | -19,87 % | $0,79 | $0,79 | $0,65 | 2,69M |
| 2026-09-23 | $0,91 | +5,32 % | $1,11 | $3,15 | $0,89 | 54,42M |
| 2026-09-22 | $0,87 | +10,90 % | $0,80 | $0,87 | $0,78 | 148,30K |
| 2026-09-21 | $0,78 | +0,65 % | $0,78 | $0,85 | $0,77 | 147,80K |
| 2026-09-18 | $0,77 | +9,15 % | $0,73 | $0,80 | $0,72 | 347,70K |
| 2026-09-17 | $0,71 | +2,90 % | $0,73 | $0,75 | $0,68 | 114,80K |
| 2026-09-16 | $0,69 | -2,82 % | $0,72 | $0,74 | $0,68 | 89,90K |
| 2026-09-15 | $0,71 | -4,44 % | $0,77 | $0,77 | $0,71 | 51,40K |
| 2026-09-14 | $0,74 | -0,40 % | $0,73 | $0,77 | $0,72 | 40,90K |
| 2026-09-11 | $0,75 | +0,27 % | $0,76 | $0,78 | $0,74 | 52,30K |
| 2026-09-10 | $0,74 | -0,80 % | $0,75 | $0,78 | $0,73 | 71,80K |
| 2026-09-09 | $0,75 | -4,82 % | $0,81 | $0,81 | $0,73 | 198,70K |
| 2026-09-08 | $0,79 | -0,38 % | $0,80 | $0,80 | $0,77 | 189,70K |
| 2026-09-04 | $0,79 | -7,81 % | $0,87 | $0,87 | $0,77 | 414,20K |
| 2026-09-03 | $0,86 | +4,63 % | $0,89 | $1,01 | $0,84 | 2,27M |
| 2026-09-02 | $0,82 | +1,23 % | $0,82 | $0,83 | $0,81 | 49,40K |
| 2026-09-01 | $0,81 | -1,82 % | $0,82 | $0,84 | $0,80 | 139,20K |
| 2026-08-31 | $0,82 | -2,25 % | $0,86 | $0,86 | $0,82 | 57,80K |
| 2026-08-28 | $0,84 | +0,72 % | $0,85 | $0,89 | $0,83 | 106,20K |
| 2026-08-27 | $0,84 | -3,46 % | $0,89 | $0,89 | $0,82 | 167,00K |
| 2026-08-26 | $0,87 | +4,08 % | $0,84 | $0,87 | $0,84 | 118,20K |
| 2026-08-25 | $0,83 | -1,30 % | $0,85 | $0,86 | $0,83 | 142,80K |
| 2026-08-24 | $0,85 | -3,87 % | $0,89 | $0,89 | $0,82 | 233,50K |
| 2026-08-21 | $0,88 | -6,49 % | $0,93 | $0,98 | $0,86 | 310,70K |
| 2026-08-20 | $0,94 | -3,59 % | $1,00 | $1,00 | $0,92 | 388,30K |
| 2026-08-19 | $0,98 | -8,88 % | $1,10 | $1,10 | $0,97 | 541,20K |
| 2026-08-18 | $1,07 | -9,32 % | $1,15 | $1,15 | $1,06 | 439,50K |
| 2026-08-17 | $1,18 | -2,48 % | $1,20 | $1,23 | $1,11 | 476,80K |
| 2026-08-14 | $1,21 | -30,06 % | $1,43 | $1,45 | $1,18 | 1,72M |
| 2026-08-13 | $1,73 | +39,52 % | $1,30 | $2,30 | $1,26 | 45,23M |
| 2026-08-12 | $1,24 | -2,36 % | $1,25 | $1,26 | $1,21 | 34,20K |
| 2026-08-11 | $1,27 | +1,60 % | $1,25 | $1,28 | $1,21 | 50,90K |
| 2026-08-10 | $1,25 | 0,00 % | $1,25 | $1,27 | $1,20 | 62,50K |
| 2026-08-07 | $1,25 | +5,04 % | $1,21 | $1,25 | $1,16 | 220,80K |
| 2026-08-06 | $1,19 | +10,19 % | $1,16 | $1,35 | $1,05 | 1,57M |
| 2026-08-05 | $1,08 | -0,92 % | $1,08 | $1,09 | $1,04 | 61,70K |
| 2026-08-04 | $1,09 | +6,86 % | $1,02 | $1,14 | $1,01 | 218,00K |
| 2026-08-03 | $1,02 | -7,27 % | $1,10 | $1,13 | $1,00 | 248,40K |
| 2026-07-31 | $1,10 | -3,93 % | $1,15 | $1,15 | $1,09 | 208,50K |
| 2026-07-30 | $1,14 | -26,60 % | $1,60 | $1,60 | $1,12 | 481,00K |
| 2026-07-29 | $1,56 | -4,29 % | $1,64 | $1,64 | $1,53 | 645,70K |
| 2026-07-28 | $1,63 | -4,12 % | $1,71 | $1,71 | $1,58 | 63,10K |
| 2026-07-27 | $1,70 | +4,94 % | $1,58 | $1,75 | $1,46 | 357,40K |
| 2026-07-24 | $1,62 | -5,26 % | $1,70 | $1,70 | $1,62 | 28,30K |
| 2026-07-23 | $1,71 | -2,84 % | $1,74 | $1,74 | $1,69 | 24,40K |
| 2026-07-22 | $1,76 | -1,12 % | $1,77 | $1,78 | $1,71 | 17,80K |
| 2026-07-21 | $1,78 | +0,56 % | $1,78 | $1,78 | $1,70 | 18,60K |
| 2026-07-20 | $1,77 | -3,80 % | $1,80 | $1,82 | $1,76 | 27,80K |
| 2026-07-17 | $1,84 | -2,65 % | $1,84 | $1,89 | $1,79 | 21,60K |
| 2026-07-16 | $1,89 | 0,00 % | $1,88 | $1,95 | $1,85 | 32,60K |
| 2026-07-15 | $1,89 | +8,62 % | $1,75 | $1,90 | $1,75 | 104,30K |
| 2026-07-14 | $1,74 | -1,69 % | $1,76 | $1,76 | $1,70 | 42,00K |
| 2026-07-13 | $1,77 | +0,57 % | $1,72 | $1,80 | $1,72 | 56,30K |
| 2026-07-10 | $1,76 | -7,85 % | $1,94 | $1,97 | $1,74 | 198,10K |
| 2026-07-09 | $1,91 | +12,35 % | $1,70 | $2,00 | $1,70 | 1,22M |
| 2026-07-08 | $1,70 | -5,03 % | $1,82 | $1,82 | $1,67 | 92,40K |
| 2026-07-07 | $1,79 | -8,21 % | $1,94 | $1,94 | $1,78 | 48,60K |
| 2026-07-06 | $1,95 | +3,17 % | $1,90 | $1,95 | $1,85 | 40,10K |
| 2026-07-02 | $1,89 | -2,58 % | $1,94 | $1,94 | $1,87 | 35,60K |
| 2026-07-01 | $1,94 | +7,18 % | $1,79 | $1,97 | $1,73 | 95,80K |
| 2026-06-30 | $1,81 | -3,72 % | $1,87 | $1,89 | $1,75 | 51,70K |
| 2026-06-29 | $1,88 | -7,84 % | $1,98 | $1,98 | $1,77 | 283,00K |
| 2026-06-26 | $2,04 | +6,25 % | $1,99 | $2,06 | $1,92 | 3,69M |
| 2026-06-25 | $1,92 | +1,05 % | $1,96 | $1,96 | $1,88 | 33,70K |
| 2026-06-24 | $1,90 | -9,95 % | $2,06 | $2,09 | $1,90 | 39,60K |
| 2026-06-23 | $2,11 | +0,48 % | $2,10 | $2,22 | $2,05 | 34,00K |
| 2026-06-22 | $2,10 | -4,11 % | $2,24 | $2,25 | $2,06 | 73,70K |
| 2026-06-18 | $2,19 | -1,35 % | $2,26 | $2,39 | $2,19 | 45,00K |
| 2026-06-17 | $2,22 | -3,48 % | $2,33 | $2,36 | $2,22 | 22,00K |
| 2026-06-16 | $2,30 | +3,14 % | $2,24 | $2,39 | $2,24 | 42,40K |
| 2026-06-15 | $2,23 | 0,00 % | $2,25 | $2,35 | $2,20 | 40,70K |
| 2026-06-12 | $2,23 | -8,23 % | $2,42 | $2,44 | $2,23 | 37,30K |
| 2026-06-11 | $2,43 | +3,85 % | $2,30 | $2,45 | $2,28 | 39,70K |
| 2026-06-10 | $2,34 | -0,85 % | $2,34 | $2,39 | $2,30 | 29,10K |
| 2026-06-09 | $2,36 | +4,42 % | $2,35 | $2,40 | $2,26 | 34,90K |
| 2026-06-08 | $2,26 | 0,00 % | $2,24 | $2,38 | $2,16 | 53,80K |
| 2026-06-05 | $2,26 | -6,61 % | $2,36 | $2,41 | $2,17 | 52,90K |
| 2026-06-04 | $2,42 | +2,98 % | $2,36 | $2,48 | $2,31 | 33,60K |
| 2026-06-03 | $2,35 | -5,62 % | $2,46 | $2,46 | $2,32 | 43,10K |
| 2026-06-02 | $2,49 | -3,49 % | $2,56 | $2,56 | $2,45 | 54,30K |
| 2026-06-01 | $2,58 | 0,00 % | $2,57 | $2,59 | $2,51 | 38,20K |
| 2026-05-29 | $2,58 | -1,15 % | $2,58 | $2,63 | $2,52 | 61,40K |
| 2026-05-28 | $2,61 | +7,85 % | $2,39 | $2,61 | $2,37 | 82,20K |
| 2026-05-27 | $2,42 | +0,41 % | $2,41 | $2,43 | $2,31 | 32,40K |
| 2026-05-26 | $2,41 | 0,00 % | $2,37 | $2,48 | $2,31 | 98,90K |