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 | $1,92 | -10,70 % | $2,01 | $2,27 | $1,83 | 140,00K |
| 2026-09-30 | $2,15 | -17,94 % | $2,46 | $2,69 | $2,10 | 368,70K |
| 2026-09-29 | $2,62 | +21,86 % | $2,04 | $3,07 | $2,00 | 831,20K |
| 2026-09-28 | $2,15 | -14,00 % | $2,26 | $2,50 | $1,90 | 330,00K |
| 2026-09-25 | $2,50 | -27,95 % | $3,20 | $3,20 | $2,26 | 952,80K |
| 2026-09-24 | $3,47 | -22,20 % | $3,55 | $3,65 | $2,65 | 444,30K |
| 2026-09-23 | $4,46 | -50,88 % | $8,84 | $9,45 | $3,69 | 10,57M |
| 2026-09-22 | $9,08 | -16,54 % | $10,91 | $11,17 | $8,79 | 36,90K |
| 2026-09-21 | $10,88 | +8,80 % | $10,46 | $11,00 | $9,52 | 13,10K |
| 2026-09-18 | $10,00 | -6,98 % | $10,68 | $10,74 | $10,00 | 12,30K |
| 2026-09-17 | $10,75 | +5,91 % | $9,77 | $11,40 | $9,50 | 13,40K |
| 2026-09-16 | $10,15 | +6,39 % | $9,73 | $11,00 | $9,52 | 119,20K |
| 2026-09-15 | $9,54 | -4,89 % | $10,21 | $10,21 | $9,02 | 38,60K |
| 2026-09-14 | $10,03 | -5,33 % | $9,45 | $10,69 | $8,51 | 25,70K |
| 2026-09-11 | $10,60 | +0,28 % | $10,68 | $10,90 | $10,43 | 11,90K |
| 2026-09-10 | $10,56 | -2,18 % | $10,26 | $10,89 | $8,51 | 15,40K |
| 2026-09-09 | $10,80 | -4,09 % | $10,98 | $10,98 | $10,51 | 21,50K |
| 2026-09-08 | $11,26 | +16,44 % | $9,66 | $12,05 | $8,98 | 45,20K |
| 2026-09-04 | $9,67 | +18,50 % | $8,56 | $10,40 | $8,31 | 32,90K |
| 2026-09-03 | $8,16 | -5,56 % | $8,55 | $8,58 | $8,09 | 22,00K |
| 2026-09-02 | $8,64 | +10,63 % | $8,09 | $8,82 | $7,89 | 45,70K |
| 2026-09-01 | $7,81 | -1,01 % | $7,98 | $8,20 | $7,64 | 109,50K |
| 2026-08-31 | $7,89 | +5,76 % | $7,42 | $8,47 | $7,42 | 30,20K |
| 2026-08-28 | $7,46 | -3,62 % | $7,73 | $8,49 | $7,37 | 22,90K |
| 2026-08-27 | $7,74 | +6,03 % | $7,33 | $7,74 | $7,21 | 23,10K |
| 2026-08-26 | $7,30 | -6,89 % | $7,62 | $7,84 | $7,25 | 52,10K |
| 2026-08-25 | $7,84 | +12,48 % | $7,56 | $8,48 | $7,25 | 417,40K |
| 2026-08-24 | $6,97 | +9,16 % | $7,40 | $7,74 | $6,86 | 733,10K |
| 2026-08-21 | $6,39 | -21,94 % | $8,20 | $8,24 | $6,25 | 109,10K |
| 2026-08-20 | $8,18 | -22,28 % | $8,95 | $9,26 | $8,09 | 46,30K |
| 2026-08-19 | $10,52 | +0,05 % | $10,53 | $10,53 | $10,52 | 57,00K |
| 2026-08-18 | $10,52 | +0,10 % | $10,52 | $10,52 | $10,52 | 75,40K |
| 2026-08-17 | $10,51 | -0,10 % | $10,52 | $10,52 | $10,51 | 342,20K |
| 2026-08-14 | $10,52 | 0,00 % | $10,53 | $10,53 | $10,52 | 6,50K |
| 2026-08-13 | $10,52 | 0,00 % | $10,54 | $10,54 | $10,52 | 203,10K |
| 2026-08-12 | $10,52 | -0,09 % | $10,53 | $10,53 | $10,52 | 89,10K |
| 2026-08-11 | $10,53 | +0,10 % | $10,52 | $10,53 | $10,51 | 960,20K |
| 2026-08-10 | $10,52 | 0,00 % | $10,52 | $10,53 | $10,52 | 52,50K |
| 2026-08-07 | $10,52 | +0,10 % | $10,51 | $10,52 | $10,51 | 9,40K |
| 2026-08-06 | $10,51 | 0,00 % | $10,51 | $10,51 | $10,51 | 0 |
| 2026-08-05 | $10,51 | -0,10 % | $10,51 | $10,51 | $10,51 | 5,60K |
| 2026-08-04 | $10,52 | +0,29 % | $10,51 | $10,52 | $10,51 | 110,40K |
| 2026-08-03 | $10,49 | +0,05 % | $10,49 | $10,49 | $10,49 | 27,60K |
| 2026-07-31 | $10,48 | -0,05 % | $10,49 | $10,49 | $10,48 | 58,50K |
| 2026-07-30 | $10,49 | 0,00 % | $10,50 | $10,50 | $10,49 | 10,00K |
| 2026-07-29 | $10,49 | +0,10 % | $10,48 | $10,49 | $10,48 | 83,10K |
| 2026-07-28 | $10,48 | 0,00 % | $10,48 | $10,49 | $10,48 | 21,30K |
| 2026-07-27 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 100 |
| 2026-07-24 | $10,48 | 0,00 % | $10,48 | $10,48 | $10,48 | 2,00K |
| 2026-07-23 | $10,48 | +0,05 % | $10,48 | $10,48 | $10,48 | 10,60K |
| 2026-07-22 | $10,48 | -0,05 % | $10,48 | $10,48 | $10,48 | 200 |
| 2026-07-21 | $10,48 | +0,10 % | $10,47 | $10,48 | $10,47 | 54,60K |
| 2026-07-20 | $10,47 | 0,00 % | $10,47 | $10,47 | $10,47 | 0 |
| 2026-07-17 | $10,47 | — | $10,47 | $10,47 | $10,47 | 4,40K |