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 | $0,83 | 0,00 % | $0,84 | $0,86 | $0,83 | 7,10K |
| 2026-09-30 | $0,83 | -2,35 % | $0,85 | $0,87 | $0,82 | 88,30K |
| 2026-09-29 | $0,85 | -0,58 % | $0,88 | $0,88 | $0,85 | 24,70K |
| 2026-09-28 | $0,86 | -0,58 % | $0,86 | $0,87 | $0,85 | 14,60K |
| 2026-09-25 | $0,86 | 0,00 % | $0,88 | $0,88 | $0,85 | 11,20K |
| 2026-09-24 | $0,86 | -1,15 % | $0,86 | $0,88 | $0,86 | 11,60K |
| 2026-09-23 | $0,87 | +0,81 % | $0,88 | $0,88 | $0,86 | 8,40K |
| 2026-09-22 | $0,86 | +0,12 % | $0,90 | $0,90 | $0,86 | 8,60K |
| 2026-09-21 | $0,86 | -2,38 % | $0,88 | $0,90 | $0,86 | 10,50K |
| 2026-09-18 | $0,88 | +0,34 % | $0,88 | $0,89 | $0,82 | 52,10K |
| 2026-09-17 | $0,88 | +2,33 % | $0,86 | $0,89 | $0,86 | 42,30K |
| 2026-09-16 | $0,86 | 0,00 % | $0,88 | $0,89 | $0,85 | 8,90K |
| 2026-09-15 | $0,86 | -1,15 % | $0,88 | $0,89 | $0,86 | 46,10K |
| 2026-09-14 | $0,87 | +0,58 % | $0,87 | $0,90 | $0,87 | 9,50K |
| 2026-09-11 | $0,87 | +0,58 % | $0,88 | $0,88 | $0,86 | 30,30K |
| 2026-09-10 | $0,86 | 0,00 % | $0,87 | $0,88 | $0,86 | 32,50K |
| 2026-09-09 | $0,86 | 0,00 % | $0,85 | $0,88 | $0,85 | 17,00K |
| 2026-09-08 | $0,86 | -2,93 % | $0,85 | $0,88 | $0,85 | 53,80K |
| 2026-09-04 | $0,89 | +3,99 % | $0,85 | $0,90 | $0,85 | 29,40K |
| 2026-09-03 | $0,85 | +1,43 % | $0,83 | $0,86 | $0,83 | 36,60K |
| 2026-09-02 | $0,84 | +2,07 % | $0,82 | $0,85 | $0,82 | 43,30K |
| 2026-09-01 | $0,82 | -2,02 % | $0,84 | $0,85 | $0,82 | 50,10K |
| 2026-08-31 | $0,84 | -0,36 % | $0,84 | $0,85 | $0,84 | 37,20K |
| 2026-08-28 | $0,84 | -0,24 % | $0,85 | $0,86 | $0,82 | 52,10K |
| 2026-08-27 | $0,85 | +1,20 % | $0,82 | $0,86 | $0,82 | 29,40K |
| 2026-08-26 | $0,83 | -0,95 % | $0,84 | $0,85 | $0,82 | 5,90K |
| 2026-08-25 | $0,84 | +1,57 % | $0,86 | $0,86 | $0,83 | 22,40K |
| 2026-08-24 | $0,83 | -3,71 % | $0,85 | $0,85 | $0,83 | 23,60K |
| 2026-08-21 | $0,86 | +1,53 % | $0,83 | $0,87 | $0,82 | 38,90K |
| 2026-08-20 | $0,85 | +2,29 % | $0,82 | $0,87 | $0,82 | 40,20K |
| 2026-08-19 | $0,83 | -0,84 % | $0,84 | $0,85 | $0,82 | 11,10K |
| 2026-08-18 | $0,84 | +1,09 % | $0,85 | $0,85 | $0,81 | 30,40K |
| 2026-08-17 | $0,83 | -1,31 % | $0,87 | $0,87 | $0,81 | 29,40K |
| 2026-08-14 | $0,84 | +1,82 % | $0,81 | $0,85 | $0,81 | 29,10K |
| 2026-08-13 | $0,82 | -3,06 % | $0,83 | $0,85 | $0,79 | 49,20K |
| 2026-08-12 | $0,85 | -1,51 % | $0,87 | $0,87 | $0,83 | 14,10K |
| 2026-08-11 | $0,86 | +4,48 % | $0,85 | $0,87 | $0,83 | 28,50K |
| 2026-08-10 | $0,83 | -1,31 % | $0,85 | $0,88 | $0,83 | 50,90K |
| 2026-08-07 | $0,84 | -1,65 % | $0,83 | $0,88 | $0,83 | 47,70K |
| 2026-08-06 | $0,85 | +3,03 % | $0,84 | $0,89 | $0,83 | 57,20K |
| 2026-08-05 | $0,83 | 0,00 % | $0,83 | $0,83 | $0,83 | 58,80K |
| 2026-08-04 | $0,83 | +0,85 % | $0,85 | $0,85 | $0,79 | 36,20K |
| 2026-08-03 | $0,82 | +6,36 % | $0,76 | $0,85 | $0,76 | 52,70K |
| 2026-07-31 | $0,77 | -1,16 % | $0,76 | $0,78 | $0,76 | 30,60K |
| 2026-07-30 | $0,78 | +3,04 % | $0,76 | $0,78 | $0,76 | 20,40K |
| 2026-07-29 | $0,76 | -0,53 % | $0,78 | $0,78 | $0,75 | 23,50K |
| 2026-07-28 | $0,76 | -1,30 % | $0,76 | $0,78 | $0,76 | 20,40K |
| 2026-07-27 | $0,77 | -1,28 % | $0,78 | $0,80 | $0,75 | 12,00K |
| 2026-07-24 | $0,78 | -0,38 % | $0,79 | $0,79 | $0,75 | 11,70K |
| 2026-07-23 | $0,78 | +0,77 % | $0,79 | $0,79 | $0,75 | 36,50K |
| 2026-07-22 | $0,78 | -0,38 % | $0,80 | $0,80 | $0,75 | 56,80K |
| 2026-07-21 | $0,78 | 0,00 % | $0,76 | $0,81 | $0,76 | 32,20K |
| 2026-07-20 | $0,78 | -8,67 % | $0,88 | $0,88 | $0,78 | 69,50K |
| 2026-07-17 | $0,85 | -0,58 % | $0,88 | $0,88 | $0,82 | 28,00K |
| 2026-07-16 | $0,86 | -3,81 % | $0,86 | $0,88 | $0,82 | 38,30K |
| 2026-07-15 | $0,89 | +8,51 % | $0,80 | $0,90 | $0,78 | 56,60K |
| 2026-07-14 | $0,82 | -6,48 % | $0,89 | $0,89 | $0,73 | 352,00K |
| 2026-07-13 | $0,88 | -4,35 % | $0,92 | $0,92 | $0,87 | 53,40K |
| 2026-07-10 | $0,92 | +0,88 % | $0,91 | $0,94 | $0,90 | 27,00K |
| 2026-07-09 | $0,91 | +2,13 % | $0,89 | $0,95 | $0,87 | 35,90K |
| 2026-07-08 | $0,89 | -6,00 % | $0,94 | $0,94 | $0,89 | 63,80K |
| 2026-07-07 | $0,95 | -3,06 % | $0,98 | $0,98 | $0,93 | 142,80K |
| 2026-07-06 | $0,98 | +0,62 % | $0,98 | $1,00 | $0,96 | 25,50K |
| 2026-07-02 | $0,97 | +7,03 % | $0,90 | $1,00 | $0,90 | 75,60K |
| 2026-07-01 | $0,91 | -22,22 % | $1,18 | $1,18 | $0,86 | 479,90K |
| 2026-06-30 | $1,17 | -4,88 % | $1,19 | $1,21 | $1,17 | 107,10K |
| 2026-06-29 | $1,23 | +2,50 % | $1,21 | $1,23 | $1,17 | 47,90K |
| 2026-06-26 | $1,20 | +0,84 % | $1,17 | $1,21 | $1,17 | 30,80K |
| 2026-06-25 | $1,19 | -4,80 % | $1,25 | $1,25 | $1,18 | 59,50K |
| 2026-06-24 | $1,25 | +5,93 % | $1,20 | $1,29 | $1,17 | 154,40K |
| 2026-06-23 | $1,18 | -1,67 % | $1,19 | $1,19 | $1,17 | 110,10K |
| 2026-06-22 | $1,20 | +1,69 % | $1,18 | $1,28 | $1,17 | 1,36M |
| 2026-06-18 | $1,18 | +0,85 % | $1,19 | $1,20 | $1,17 | 31,10K |
| 2026-06-17 | $1,17 | 0,00 % | $1,20 | $1,22 | $1,17 | 46,50K |
| 2026-06-16 | $1,17 | -2,50 % | $1,17 | $1,20 | $1,17 | 62,90K |
| 2026-06-15 | $1,20 | 0,00 % | $1,23 | $1,23 | $1,19 | 36,80K |
| 2026-06-12 | $1,20 | -0,83 % | $1,22 | $1,23 | $1,18 | 34,20K |
| 2026-06-11 | $1,21 | -1,63 % | $1,21 | $1,24 | $1,19 | 27,10K |
| 2026-06-10 | $1,23 | +3,36 % | $1,20 | $1,24 | $1,17 | 65,90K |
| 2026-06-09 | $1,19 | -0,83 % | $1,19 | $1,22 | $1,17 | 65,70K |
| 2026-06-08 | $1,20 | 0,00 % | $1,23 | $1,23 | $1,19 | 103,40K |
| 2026-06-05 | $1,20 | -0,41 % | $1,20 | $1,24 | $1,18 | 130,70K |
| 2026-06-04 | $1,21 | +2,99 % | $1,19 | $1,25 | $1,18 | 34,30K |
| 2026-06-03 | $1,17 | -0,85 % | $1,18 | $1,22 | $1,17 | 112,50K |
| 2026-06-02 | $1,18 | 0,00 % | $1,18 | $1,20 | $1,16 | 112,20K |
| 2026-06-01 | $1,18 | -8,53 % | $1,31 | $1,31 | $0,99 | 245,90K |
| 2026-05-29 | $1,29 | +0,78 % | $1,28 | $1,33 | $1,24 | 69,80K |
| 2026-05-28 | $1,28 | -3,76 % | $1,38 | $1,38 | $1,20 | 106,40K |
| 2026-05-27 | $1,33 | -3,62 % | $1,36 | $1,45 | $1,30 | 79,60K |
| 2026-05-26 | $1,38 | -0,72 % | $1,41 | $1,45 | $1,36 | 52,20K |