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 | $0,68 | +0,01 % | $0,67 | $0,70 | $0,67 | 6,57K |
| 2026-09-30 | $0,68 | -5,56 % | $0,74 | $0,74 | $0,68 | 22,20K |
| 2026-09-29 | $0,72 | -2,70 % | $0,73 | $0,74 | $0,71 | 9,50K |
| 2026-09-28 | $0,74 | +1,79 % | $0,73 | $0,77 | $0,73 | 23,60K |
| 2026-09-25 | $0,73 | -0,68 % | $0,76 | $0,76 | $0,72 | 7,70K |
| 2026-09-24 | $0,73 | -0,41 % | $0,78 | $0,78 | $0,73 | 16,60K |
| 2026-09-23 | $0,74 | -3,29 % | $0,78 | $0,78 | $0,73 | 11,30K |
| 2026-09-22 | $0,76 | -2,44 % | $0,77 | $0,80 | $0,74 | 13,70K |
| 2026-09-21 | $0,78 | +0,91 % | $0,81 | $0,81 | $0,77 | 4,70K |
| 2026-09-18 | $0,77 | -3,50 % | $0,81 | $0,81 | $0,76 | 8,30K |
| 2026-09-17 | $0,80 | +0,88 % | $0,78 | $0,80 | $0,78 | 26,00K |
| 2026-09-16 | $0,79 | +6,30 % | $0,75 | $0,82 | $0,75 | 72,30K |
| 2026-09-15 | $0,75 | -3,37 % | $0,77 | $0,78 | $0,74 | 27,20K |
| 2026-09-14 | $0,77 | -1,66 % | $0,79 | $0,79 | $0,76 | 14,20K |
| 2026-09-11 | $0,79 | +2,08 % | $0,78 | $0,79 | $0,76 | 12,10K |
| 2026-09-10 | $0,77 | -1,79 % | $0,76 | $0,78 | $0,76 | 1,70K |
| 2026-09-09 | $0,78 | +1,16 % | $0,77 | $0,79 | $0,75 | 33,20K |
| 2026-09-08 | $0,77 | -2,40 % | $0,77 | $0,79 | $0,77 | 16,40K |
| 2026-09-04 | $0,79 | +1,54 % | $0,80 | $0,81 | $0,77 | 28,40K |
| 2026-09-03 | $0,78 | -6,13 % | $0,77 | $0,81 | $0,77 | 31,20K |
| 2026-09-02 | $0,83 | +10,20 % | $0,76 | $0,83 | $0,76 | 16,00K |
| 2026-09-01 | $0,75 | -1,31 % | $0,75 | $0,80 | $0,74 | 15,40K |
| 2026-08-31 | $0,76 | -2,80 % | $0,82 | $0,82 | $0,72 | 53,30K |
| 2026-08-28 | $0,79 | -6,53 % | $0,84 | $0,87 | $0,78 | 30,60K |
| 2026-08-27 | $0,84 | +0,96 % | $0,83 | $0,86 | $0,81 | 34,60K |
| 2026-08-26 | $0,83 | -5,01 % | $0,86 | $0,88 | $0,82 | 53,70K |
| 2026-08-25 | $0,88 | -7,38 % | $0,81 | $0,89 | $0,81 | 275,90K |
| 2026-08-24 | $0,95 | -4,24 % | $0,93 | $0,96 | $0,92 | 16,60K |
| 2026-08-21 | $0,99 | +2,06 % | $0,95 | $0,99 | $0,94 | 22,30K |
| 2026-08-20 | $0,97 | +3,97 % | $0,97 | $0,98 | $0,93 | 82,30K |
| 2026-08-19 | $0,93 | -0,43 % | $0,90 | $0,95 | $0,85 | 95,60K |
| 2026-08-18 | $0,94 | -1,37 % | $0,88 | $0,94 | $0,88 | 109,30K |
| 2026-08-17 | $0,95 | -0,94 % | $0,92 | $0,97 | $0,92 | 48,00K |
| 2026-08-14 | $0,96 | +2,13 % | $0,89 | $0,96 | $0,89 | 131,40K |
| 2026-08-13 | $0,94 | +11,39 % | $0,80 | $0,95 | $0,78 | 258,30K |
| 2026-08-12 | $0,84 | -2,43 % | $0,82 | $0,91 | $0,81 | 362,00K |
| 2026-08-11 | $0,86 | -6,59 % | $0,80 | $0,98 | $0,80 | 973,10K |
| 2026-08-10 | $0,93 | +27,94 % | $1,05 | $1,12 | $0,82 | 39,06M |
| 2026-08-07 | $0,72 | +4,78 % | $0,70 | $0,85 | $0,66 | 25,85M |
| 2026-08-06 | $0,69 | +2,99 % | $0,69 | $0,70 | $0,67 | 4,30K |
| 2026-08-05 | $0,67 | -1,47 % | $0,71 | $0,71 | $0,67 | 11,00K |
| 2026-08-04 | $0,68 | 0,00 % | $0,75 | $0,75 | $0,67 | 19,90K |
| 2026-08-03 | $0,68 | -6,46 % | $0,72 | $0,74 | $0,66 | 22,20K |
| 2026-07-31 | $0,73 | +0,97 % | $0,73 | $0,73 | $0,72 | 8,40K |
| 2026-07-30 | $0,72 | +1,41 % | $0,74 | $0,74 | $0,72 | 17,30K |
| 2026-07-29 | $0,71 | -5,84 % | $0,75 | $0,77 | $0,71 | 24,70K |
| 2026-07-28 | $0,75 | -3,33 % | $0,77 | $0,79 | $0,75 | 10,40K |
| 2026-07-27 | $0,78 | -3,23 % | $0,75 | $0,78 | $0,75 | 10,50K |
| 2026-07-24 | $0,81 | -1,71 % | $0,78 | $0,89 | $0,78 | 8,00K |
| 2026-07-23 | $0,82 | +1,49 % | $0,78 | $0,85 | $0,77 | 25,00K |
| 2026-07-22 | $0,81 | +3,59 % | $0,80 | $0,88 | $0,77 | 122,90K |
| 2026-07-21 | $0,78 | +1,30 % | $0,77 | $0,80 | $0,77 | 24,20K |
| 2026-07-20 | $0,77 | -1,79 % | $0,82 | $0,82 | $0,73 | 1,70K |
| 2026-07-17 | $0,78 | -7,22 % | $0,78 | $0,84 | $0,73 | 29,50K |
| 2026-07-16 | $0,85 | +1,08 % | $0,85 | $0,85 | $0,80 | 1,60K |
| 2026-07-15 | $0,84 | -1,99 % | $0,81 | $0,84 | $0,81 | 3,60K |
| 2026-07-14 | $0,85 | +5,57 % | $0,81 | $0,86 | $0,81 | 7,20K |
| 2026-07-13 | $0,81 | -5,94 % | $0,81 | $0,84 | $0,80 | 7,20K |
| 2026-07-10 | $0,86 | -0,46 % | $0,80 | $0,86 | $0,80 | 5,80K |
| 2026-07-09 | $0,86 | -8,19 % | $0,89 | $0,92 | $0,78 | 52,30K |
| 2026-07-08 | $0,94 | +3,30 % | $0,86 | $0,97 | $0,80 | 196,00K |
| 2026-07-07 | $0,91 | +0,22 % | $0,86 | $0,92 | $0,86 | 36,80K |
| 2026-07-06 | $0,91 | +9,00 % | $0,89 | $0,92 | $0,85 | 8,50K |
| 2026-07-02 | $0,83 | -9,46 % | $0,88 | $0,92 | $0,82 | 50,90K |
| 2026-07-01 | $0,92 | 0,00 % | $0,88 | $0,92 | $0,87 | 20,30K |
| 2026-06-30 | $0,92 | +5,75 % | $0,88 | $0,96 | $0,84 | 62,10K |
| 2026-06-29 | $0,87 | -4,40 % | $0,90 | $0,94 | $0,86 | 23,00K |
| 2026-06-26 | $0,91 | +3,17 % | $0,86 | $0,91 | $0,86 | 4,10K |
| 2026-06-25 | $0,88 | -0,90 % | $0,88 | $0,90 | $0,86 | 14,20K |
| 2026-06-24 | $0,89 | -3,26 % | $0,86 | $0,89 | $0,86 | 8,80K |
| 2026-06-23 | $0,92 | -1,08 % | $0,89 | $0,92 | $0,86 | 33,30K |
| 2026-06-22 | $0,93 | 0,00 % | $0,88 | $0,93 | $0,88 | 17,40K |
| 2026-06-18 | $0,93 | +2,20 % | $0,95 | $0,99 | $0,88 | 50,40K |
| 2026-06-17 | $0,91 | -2,47 % | $0,90 | $0,93 | $0,87 | 21,90K |
| 2026-06-16 | $0,93 | -0,74 % | $0,94 | $0,94 | $0,87 | 34,70K |
| 2026-06-15 | $0,94 | +2,73 % | $0,90 | $0,96 | $0,86 | 42,50K |
| 2026-06-12 | $0,92 | -8,22 % | $0,87 | $0,98 | $0,85 | 40,70K |
| 2026-06-11 | $1,00 | +5,17 % | $0,95 | $1,01 | $0,87 | 118,70K |
| 2026-06-10 | $0,95 | +12,46 % | $0,82 | $1,00 | $0,79 | 773,90K |
| 2026-06-09 | $0,84 | -2,99 % | $0,81 | $0,91 | $0,75 | 381,50K |
| 2026-06-08 | $0,87 | -7,55 % | $1,01 | $1,67 | $0,82 | 7,47M |
| 2026-06-05 | $0,94 | -0,11 % | $0,93 | $0,94 | $0,93 | 9,60K |
| 2026-06-04 | $0,94 | +2,17 % | $0,94 | $0,99 | $0,94 | 7,20K |
| 2026-06-03 | $0,92 | -3,86 % | $0,93 | $0,96 | $0,92 | 7,00K |
| 2026-06-02 | $0,96 | -1,03 % | $0,96 | $0,99 | $0,93 | 7,50K |
| 2026-06-01 | $0,97 | -3,10 % | $0,94 | $1,00 | $0,94 | 10,10K |
| 2026-05-29 | $1,00 | +0,10 % | $0,95 | $1,00 | $0,90 | 23,60K |
| 2026-05-28 | $1,00 | -2,16 % | $1,01 | $1,05 | $0,99 | 21,20K |
| 2026-05-27 | $1,02 | -3,77 % | $1,07 | $1,11 | $1,01 | 14,00K |
| 2026-05-26 | $1,06 | -7,02 % | $1,10 | $1,11 | $1,00 | 66,10K |