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 | $0,88 | -4,39 % | $0,92 | $0,92 | $0,88 | 299,02K |
| 2026-09-30 | $0,92 | +1,32 % | $0,91 | $0,94 | $0,89 | 828,20K |
| 2026-09-29 | $0,91 | -2,15 % | $0,94 | $0,95 | $0,88 | 970,50K |
| 2026-09-28 | $0,93 | -3,12 % | $0,97 | $0,97 | $0,93 | 699,30K |
| 2026-09-25 | $0,96 | -2,14 % | $0,98 | $0,98 | $0,96 | 454,90K |
| 2026-09-24 | $0,98 | -0,81 % | $0,99 | $0,99 | $0,97 | 227,50K |
| 2026-09-23 | $0,99 | +0,71 % | $0,97 | $0,99 | $0,97 | 316,50K |
| 2026-09-22 | $0,98 | +0,20 % | $0,99 | $1,00 | $0,97 | 374,80K |
| 2026-09-21 | $0,98 | +1,55 % | $0,99 | $0,99 | $0,96 | 475,60K |
| 2026-09-18 | $0,96 | +0,21 % | $0,97 | $1,01 | $0,96 | 1,23M |
| 2026-09-17 | $0,96 | +4,79 % | $0,94 | $0,98 | $0,94 | 583,90K |
| 2026-09-16 | $0,92 | -6,22 % | $0,96 | $0,99 | $0,92 | 1,51M |
| 2026-09-15 | $0,98 | +2,30 % | $0,95 | $0,98 | $0,92 | 1,20M |
| 2026-09-14 | $0,96 | -2,44 % | $0,97 | $1,00 | $0,93 | 969,80K |
| 2026-09-11 | $0,98 | -0,71 % | $0,97 | $1,02 | $0,96 | 549,00K |
| 2026-09-10 | $0,99 | +2,49 % | $0,96 | $0,99 | $0,95 | 900,40K |
| 2026-09-09 | $0,96 | -1,53 % | $0,98 | $0,99 | $0,95 | 867,10K |
| 2026-09-08 | $0,98 | +1,45 % | $0,96 | $0,99 | $0,94 | 663,40K |
| 2026-09-04 | $0,97 | +2,33 % | $0,94 | $0,97 | $0,93 | 487,40K |
| 2026-09-03 | $0,94 | -5,41 % | $0,97 | $1,02 | $0,93 | 1,33M |
| 2026-09-02 | $1,00 | +4,18 % | $0,94 | $1,00 | $0,94 | 1,30M |
| 2026-09-01 | $0,96 | +1,81 % | $0,92 | $0,97 | $0,91 | 982,60K |
| 2026-08-31 | $0,94 | -0,21 % | $0,94 | $0,95 | $0,90 | 1,27M |
| 2026-08-28 | $0,94 | -2,88 % | $0,98 | $1,03 | $0,93 | 2,33M |
| 2026-08-27 | $0,97 | -1,82 % | $0,99 | $1,00 | $0,91 | 2,22M |
| 2026-08-26 | $0,99 | +11,12 % | $0,90 | $1,05 | $0,90 | 11,62M |
| 2026-08-25 | $0,89 | +0,79 % | $0,87 | $0,93 | $0,84 | 6,43M |
| 2026-08-24 | $0,88 | +1,03 % | $0,85 | $0,90 | $0,81 | 12,04M |
| 2026-08-21 | $0,87 | +102,78 % | $0,98 | $1,05 | $0,86 | 296,73M |
| 2026-08-20 | $0,43 | +5,38 % | $0,42 | $0,44 | $0,40 | 66,02M |
| 2026-08-19 | $0,41 | 0,00 % | $0,41 | $0,42 | $0,40 | 155,60K |
| 2026-08-18 | $0,41 | +0,74 % | $0,40 | $0,42 | $0,40 | 87,00K |
| 2026-08-17 | $0,41 | +0,25 % | $0,41 | $0,43 | $0,39 | 292,20K |
| 2026-08-14 | $0,41 | +4,92 % | $0,40 | $0,43 | $0,39 | 274,50K |
| 2026-08-13 | $0,39 | +1,05 % | $0,39 | $0,40 | $0,38 | 114,60K |
| 2026-08-12 | $0,38 | -0,52 % | $0,40 | $0,40 | $0,36 | 452,20K |
| 2026-08-11 | $0,38 | +0,52 % | $0,40 | $0,40 | $0,37 | 146,10K |
| 2026-08-10 | $0,38 | -3,78 % | $0,40 | $0,41 | $0,38 | 157,70K |
| 2026-08-07 | $0,40 | -1,49 % | $0,41 | $0,43 | $0,40 | 391,10K |
| 2026-08-06 | $0,40 | +0,25 % | $0,41 | $0,41 | $0,40 | 97,30K |
| 2026-08-05 | $0,40 | -3,13 % | $0,41 | $0,42 | $0,39 | 274,60K |
| 2026-08-04 | $0,41 | +12,77 % | $0,37 | $0,42 | $0,37 | 605,00K |
| 2026-08-03 | $0,37 | +4,25 % | $0,36 | $0,39 | $0,36 | 415,60K |
| 2026-07-31 | $0,35 | -29,40 % | $0,50 | $0,50 | $0,34 | 2,96M |
| 2026-07-30 | $0,50 | +8,70 % | $0,45 | $0,54 | $0,44 | 675,50K |
| 2026-07-29 | $0,46 | +2,45 % | $0,45 | $0,49 | $0,45 | 967,30K |
| 2026-07-28 | $0,45 | -0,88 % | $0,45 | $0,46 | $0,43 | 302,60K |
| 2026-07-27 | $0,45 | +6,09 % | $0,42 | $0,45 | $0,40 | 395,10K |
| 2026-07-24 | $0,43 | +18,61 % | $0,37 | $0,44 | $0,37 | 2,99M |
| 2026-07-23 | $0,36 | -1,37 % | $0,37 | $0,37 | $0,35 | 194,20K |
| 2026-07-22 | $0,37 | +0,55 % | $0,38 | $0,39 | $0,36 | 293,00K |
| 2026-07-21 | $0,36 | -1,36 % | $0,37 | $0,39 | $0,36 | 420,50K |
| 2026-07-20 | $0,37 | 0,00 % | $0,36 | $0,39 | $0,36 | 326,70K |
| 2026-07-17 | $0,37 | 0,00 % | $0,37 | $0,38 | $0,34 | 340,10K |
| 2026-07-16 | $0,37 | +8,24 % | $0,34 | $0,38 | $0,34 | 389,40K |
| 2026-07-15 | $0,34 | -1,16 % | $0,34 | $0,36 | $0,33 | 401,20K |
| 2026-07-14 | $0,34 | +0,58 % | $0,34 | $0,35 | $0,31 | 1,32M |
| 2026-07-13 | $0,34 | -15,14 % | $0,41 | $0,42 | $0,33 | 1,05M |
| 2026-07-10 | $0,40 | +6,33 % | $0,38 | $0,43 | $0,37 | 983,60K |
| 2026-07-09 | $0,38 | +5,28 % | $0,36 | $0,38 | $0,35 | 592,30K |
| 2026-07-08 | $0,36 | +4,65 % | $0,32 | $0,36 | $0,32 | 590,80K |
| 2026-07-07 | $0,34 | +7,50 % | $0,31 | $0,36 | $0,29 | 1,85M |
| 2026-07-06 | $0,32 | -5,88 % | $0,34 | $0,35 | $0,31 | 574,30K |
| 2026-07-02 | $0,34 | -3,68 % | $0,35 | $0,37 | $0,33 | 684,00K |
| 2026-07-01 | $0,35 | -1,94 % | $0,37 | $0,37 | $0,35 | 1,36M |
| 2026-06-30 | $0,36 | +16,88 % | $0,31 | $0,36 | $0,30 | 1,30M |
| 2026-06-29 | $0,31 | -4,64 % | $0,33 | $0,34 | $0,27 | 2,38M |
| 2026-06-26 | $0,32 | -3,29 % | $0,33 | $0,36 | $0,31 | 690,70K |
| 2026-06-25 | $0,33 | -10,93 % | $0,38 | $0,38 | $0,33 | 656,70K |
| 2026-06-24 | $0,38 | +3,59 % | $0,35 | $0,38 | $0,35 | 813,90K |
| 2026-06-23 | $0,36 | -2,16 % | $0,37 | $0,38 | $0,36 | 515,60K |
| 2026-06-22 | $0,37 | +5,41 % | $0,35 | $0,38 | $0,35 | 652,40K |
| 2026-06-18 | $0,35 | +2,03 % | $0,36 | $0,38 | $0,34 | 1,58M |
| 2026-06-17 | $0,34 | -4,44 % | $0,35 | $0,41 | $0,34 | 2,03M |
| 2026-06-16 | $0,36 | -7,46 % | $0,39 | $0,40 | $0,36 | 584,40K |
| 2026-06-15 | $0,39 | +2,10 % | $0,40 | $0,40 | $0,38 | 345,80K |
| 2026-06-12 | $0,38 | -3,30 % | $0,39 | $0,42 | $0,38 | 426,00K |
| 2026-06-11 | $0,39 | +7,95 % | $0,37 | $0,40 | $0,36 | 809,30K |
| 2026-06-10 | $0,37 | -2,67 % | $0,36 | $0,38 | $0,36 | 171,60K |
| 2026-06-09 | $0,38 | -1,83 % | $0,37 | $0,39 | $0,35 | 1,13M |
| 2026-06-08 | $0,38 | -2,55 % | $0,39 | $0,42 | $0,37 | 694,50K |
| 2026-06-05 | $0,39 | -8,84 % | $0,45 | $0,45 | $0,39 | 580,50K |
| 2026-06-04 | $0,43 | +1,65 % | $0,43 | $0,45 | $0,43 | 210,80K |
| 2026-06-03 | $0,42 | -1,63 % | $0,44 | $0,44 | $0,42 | 376,20K |
| 2026-06-02 | $0,43 | -7,73 % | $0,46 | $0,47 | $0,43 | 388,90K |
| 2026-06-01 | $0,47 | +3,56 % | $0,46 | $0,50 | $0,45 | 430,20K |
| 2026-05-29 | $0,45 | -1,32 % | $0,45 | $0,47 | $0,44 | 278,90K |
| 2026-05-28 | $0,46 | -6,94 % | $0,49 | $0,49 | $0,45 | 543,40K |
| 2026-05-27 | $0,49 | +5,83 % | $0,47 | $0,50 | $0,46 | 396,50K |
| 2026-05-26 | $0,46 | +4,28 % | $0,44 | $0,50 | $0,44 | 797,90K |