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 |
|---|---|---|---|---|---|---|
| 2026-09-16 | $0,72 | -25,54 % | $0,97 | $0,98 | $0,71 | 954,10K |
| 2026-09-15 | $0,97 | -9,63 % | $1,05 | $1,13 | $0,92 | 587,80K |
| 2026-09-14 | $1,07 | -15,75 % | $1,27 | $1,32 | $1,07 | 575,40K |
| 2026-09-11 | $1,27 | -31,35 % | $1,74 | $1,75 | $0,98 | 2,90M |
| 2026-09-10 | $1,85 | +14,20 % | $1,66 | $2,16 | $1,65 | 3,40M |
| 2026-09-09 | $1,62 | +994,59 % | $1,60 | $1,72 | $1,50 | 745,60K |
| 2026-09-04 | $0,15 | +4,23 % | $0,14 | $0,15 | $0,14 | 1,97M |
| 2026-09-03 | $0,14 | -0,70 % | $0,14 | $0,15 | $0,13 | 2,49M |
| 2026-09-02 | $0,14 | 0,00 % | $0,14 | $0,14 | $0,13 | 3,35M |
| 2026-09-01 | $0,14 | +4,38 % | $0,14 | $0,15 | $0,13 | 4,29M |
| 2026-08-31 | $0,14 | -0,72 % | $0,14 | $0,14 | $0,13 | 2,00M |
| 2026-08-28 | $0,14 | +4,55 % | $0,13 | $0,15 | $0,13 | 3,48M |
| 2026-08-27 | $0,13 | +0,76 % | $0,13 | $0,13 | $0,13 | 369,30K |
| 2026-08-26 | $0,13 | -2,96 % | $0,13 | $0,14 | $0,13 | 920,70K |
| 2026-08-25 | $0,14 | +0,75 % | $0,14 | $0,14 | $0,13 | 649,30K |
| 2026-08-24 | $0,13 | -2,90 % | $0,14 | $0,14 | $0,13 | 588,30K |
| 2026-08-21 | $0,14 | -1,43 % | $0,13 | $0,14 | $0,13 | 966,40K |
| 2026-08-20 | $0,14 | +2,19 % | $0,14 | $0,14 | $0,14 | 961,30K |
| 2026-08-19 | $0,14 | +0,74 % | $0,13 | $0,14 | $0,13 | 602,60K |
| 2026-08-18 | $0,14 | -6,21 % | $0,14 | $0,14 | $0,14 | 372,10K |
| 2026-08-17 | $0,14 | -1,36 % | $0,15 | $0,15 | $0,14 | 740,90K |
| 2026-08-14 | $0,15 | -5,16 % | $0,16 | $0,16 | $0,15 | 1,02M |
| 2026-08-13 | $0,16 | +4,73 % | $0,15 | $0,16 | $0,14 | 994,60K |
| 2026-08-12 | $0,15 | -6,92 % | $0,16 | $0,16 | $0,15 | 761,50K |
| 2026-08-11 | $0,16 | -3,64 % | $0,16 | $0,16 | $0,15 | 670,60K |
| 2026-08-10 | $0,17 | -4,07 % | $0,17 | $0,17 | $0,15 | 2,42M |
| 2026-08-07 | $0,17 | +7,50 % | $0,16 | $0,17 | $0,16 | 668,10K |
| 2026-08-06 | $0,16 | -11,11 % | $0,18 | $0,18 | $0,12 | 3,34M |
| 2026-08-05 | $0,18 | -1,64 % | $0,17 | $0,18 | $0,17 | 1,63M |
| 2026-08-04 | $0,18 | -2,14 % | $0,19 | $0,19 | $0,17 | 2,20M |
| 2026-08-03 | $0,19 | +1,63 % | $0,19 | $0,19 | $0,18 | 5,62M |
| 2026-07-31 | $0,18 | -2,65 % | $0,18 | $0,19 | $0,18 | 900,90K |
| 2026-07-30 | $0,19 | +3,28 % | $0,18 | $0,20 | $0,18 | 2,06M |
| 2026-07-29 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,17 | 431,50K |
| 2026-07-28 | $0,18 | -7,11 % | $0,19 | $0,19 | $0,17 | 982,20K |
| 2026-07-27 | $0,20 | +4,23 % | $0,19 | $0,20 | $0,18 | 1,00M |
| 2026-07-24 | $0,19 | -4,55 % | $0,20 | $0,20 | $0,18 | 11,89M |
| 2026-07-23 | $0,20 | -2,46 % | $0,20 | $0,20 | $0,19 | 339,80K |
| 2026-07-22 | $0,20 | -3,33 % | $0,21 | $0,21 | $0,19 | 606,90K |
| 2026-07-21 | $0,21 | +5,00 % | $0,20 | $0,21 | $0,19 | 617,90K |
| 2026-07-20 | $0,20 | 0,00 % | $0,19 | $0,20 | $0,19 | 347,90K |
| 2026-07-17 | $0,20 | -3,38 % | $0,21 | $0,21 | $0,19 | 872,30K |
| 2026-07-16 | $0,21 | -1,90 % | $0,21 | $0,21 | $0,20 | 422,10K |
| 2026-07-15 | $0,21 | +0,48 % | $0,21 | $0,21 | $0,20 | 1,16M |
| 2026-07-14 | $0,21 | -9,48 % | $0,22 | $0,23 | $0,21 | 1,42M |
| 2026-07-13 | $0,23 | 0,00 % | $0,22 | $0,23 | $0,21 | 1,51M |
| 2026-07-10 | $0,23 | -17,14 % | $0,26 | $0,26 | $0,21 | 9,85M |
| 2026-07-09 | $0,28 | +1,45 % | $0,28 | $0,28 | $0,26 | 30,67M |
| 2026-07-08 | $0,28 | -8,31 % | $0,26 | $0,28 | $0,24 | 41,50M |
| 2026-07-07 | $0,30 | -0,33 % | $0,30 | $0,33 | $0,28 | 496,70K |
| 2026-07-06 | $0,30 | -5,33 % | $0,32 | $0,32 | $0,30 | 400,30K |
| 2026-07-02 | $0,32 | 0,00 % | $0,31 | $0,33 | $0,31 | 373,80K |
| 2026-07-01 | $0,32 | -8,33 % | $0,33 | $0,34 | $0,32 | 926,70K |
| 2026-06-30 | $0,35 | -3,06 % | $0,34 | $0,35 | $0,32 | 1,27M |
| 2026-06-29 | $0,36 | -9,34 % | $0,38 | $0,39 | $0,30 | 14,61M |
| 2026-06-26 | $0,40 | +0,25 % | $0,40 | $0,40 | $0,39 | 334,70K |
| 2026-06-25 | $0,40 | -5,28 % | $0,42 | $0,44 | $0,40 | 951,90K |
| 2026-06-24 | $0,42 | -9,74 % | $0,45 | $0,45 | $0,41 | 334,00K |
| 2026-06-23 | $0,46 | +2,67 % | $0,43 | $0,50 | $0,43 | 374,90K |
| 2026-06-22 | $0,45 | -13,46 % | $0,51 | $0,52 | $0,45 | 589,20K |
| 2026-06-18 | $0,52 | -5,45 % | $0,54 | $0,55 | $0,51 | 211,80K |
| 2026-06-17 | $0,55 | 0,00 % | $0,54 | $0,58 | $0,52 | 368,30K |
| 2026-06-16 | $0,55 | -0,90 % | $0,54 | $0,57 | $0,54 | 452,60K |
| 2026-06-15 | $0,56 | +3,54 % | $0,57 | $0,59 | $0,53 | 980,60K |
| 2026-06-12 | $0,54 | -24,29 % | $0,72 | $0,74 | $0,52 | 13,05M |
| 2026-06-11 | $0,71 | +10,63 % | $0,66 | $0,74 | $0,64 | 389,10K |
| 2026-06-10 | $0,64 | -6,16 % | $0,66 | $0,67 | $0,62 | 254,30K |
| 2026-06-09 | $0,68 | -9,91 % | $0,75 | $0,75 | $0,65 | 275,90K |
| 2026-06-08 | $0,76 | +5,14 % | $0,73 | $0,76 | $0,66 | 297,00K |
| 2026-06-05 | $0,72 | -14,18 % | $0,81 | $0,81 | $0,70 | 420,10K |
| 2026-06-04 | $0,84 | -3,34 % | $0,84 | $0,87 | $0,73 | 709,70K |
| 2026-06-03 | $0,87 | -0,80 % | $0,86 | $0,96 | $0,73 | 684,80K |
| 2026-06-02 | $0,88 | -15,87 % | $0,99 | $1,03 | $0,82 | 976,70K |
| 2026-06-01 | $1,04 | -17,46 % | $1,13 | $1,16 | $1,01 | 1,06M |
| 2026-05-29 | $1,26 | -19,23 % | $1,53 | $1,55 | $1,24 | 2,20M |
| 2026-05-28 | $1,56 | +0,65 % | $1,48 | $1,89 | $1,45 | 5,25M |
| 2026-05-27 | $1,55 | -4,32 % | $1,49 | $1,57 | $1,29 | 5,10M |
| 2026-05-26 | $1,62 | +98,29 % | $1,52 | $1,73 | $1,43 | 69,94M |
| 2026-05-22 | $0,82 | +10,55 % | $0,66 | $0,99 | $0,63 | 19,17M |
| 2026-05-21 | $0,74 | +23,79 % | $0,67 | $0,79 | $0,55 | 21,75M |
| 2026-05-20 | $0,60 | +59,63 % | $0,53 | $0,71 | $0,38 | 225,08M |
| 2026-05-19 | $0,37 | -18,87 % | $0,45 | $0,45 | $0,36 | 471,10K |
| 2026-05-18 | $0,46 | -13,35 % | $0,53 | $0,55 | $0,45 | 320,80K |
| 2026-05-15 | $0,53 | -8,90 % | $0,61 | $0,61 | $0,50 | 289,20K |
| 2026-05-14 | $0,58 | -6,56 % | $0,64 | $0,64 | $0,58 | 351,50K |
| 2026-05-13 | $0,63 | -2,80 % | $0,65 | $0,65 | $0,61 | 191,00K |
| 2026-05-12 | $0,64 | -4,88 % | $0,67 | $0,68 | $0,63 | 90,60K |
| 2026-05-11 | $0,68 | +7,81 % | $0,62 | $0,74 | $0,60 | 465,20K |
| 2026-05-08 | $0,63 | +1,29 % | $0,61 | $0,63 | $0,59 | 141,80K |
| 2026-05-07 | $0,62 | -3,43 % | $0,64 | $0,64 | $0,61 | 190,60K |