Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,23 | -4,17 % | $0,25 | $0,26 | $0,20 | 3,08M |
| 2026-09-29 | $0,24 | -29,20 % | $0,17 | $0,32 | $0,17 | 23,09M |
| 2026-09-28 | $0,34 | -2,02 % | $0,35 | $0,36 | $0,33 | 211,80K |
| 2026-09-25 | $0,35 | -3,62 % | $0,36 | $0,44 | $0,34 | 916,10K |
| 2026-09-24 | $0,36 | -6,75 % | $0,39 | $0,42 | $0,30 | 536,70K |
| 2026-09-23 | $0,38 | -10,47 % | $0,43 | $0,46 | $0,38 | 454,30K |
| 2026-09-22 | $0,43 | -22,52 % | $0,57 | $0,57 | $0,43 | 813,40K |
| 2026-09-21 | $0,56 | -0,89 % | $0,56 | $0,67 | $0,53 | 210,10K |
| 2026-09-18 | $0,56 | +0,18 % | $0,57 | $0,60 | $0,56 | 221,70K |
| 2026-09-17 | $0,56 | -9,11 % | $0,63 | $0,63 | $0,50 | 1,27M |
| 2026-09-16 | $0,62 | +4,59 % | $0,59 | $0,69 | $0,45 | 980,60K |
| 2026-09-15 | $0,59 | -23,24 % | $0,74 | $0,74 | $0,55 | 1,37M |
| 2026-09-14 | $0,77 | +4,79 % | $0,74 | $0,77 | $0,71 | 40,60K |
| 2026-09-11 | $0,73 | -2,27 % | $0,74 | $0,78 | $0,68 | 151,60K |
| 2026-09-10 | $0,75 | -4,10 % | $0,76 | $0,77 | $0,72 | 69,40K |
| 2026-09-09 | $0,78 | -3,70 % | $0,82 | $0,82 | $0,75 | 148,60K |
| 2026-09-08 | $0,81 | -10,69 % | $0,87 | $0,89 | $0,81 | 103,60K |
| 2026-09-04 | $0,91 | -2,26 % | $0,88 | $0,91 | $0,86 | 137,10K |
| 2026-09-03 | $0,93 | -5,79 % | $0,96 | $1,00 | $0,89 | 193,10K |
| 2026-09-02 | $0,99 | +0,51 % | $0,95 | $1,00 | $0,93 | 123,40K |
| 2026-09-01 | $0,98 | +2,40 % | $0,95 | $0,99 | $0,92 | 103,40K |
| 2026-08-31 | $0,96 | +0,21 % | $0,97 | $0,98 | $0,94 | 55,20K |
| 2026-08-28 | $0,95 | -2,95 % | $0,96 | $0,97 | $0,90 | 75,70K |
| 2026-08-27 | $0,98 | -0,20 % | $0,95 | $1,04 | $0,92 | 303,70K |
| 2026-08-26 | $0,99 | +18,65 % | $0,85 | $1,01 | $0,82 | 648,00K |
| 2026-08-25 | $0,83 | +3,62 % | $0,80 | $0,95 | $0,72 | 5,24M |
| 2026-08-24 | $0,80 | -11,48 % | $0,90 | $0,92 | $0,80 | 280,00K |
| 2026-08-21 | $0,91 | -3,00 % | $0,91 | $0,94 | $0,86 | 165,50K |
| 2026-08-20 | $0,93 | -5,66 % | $0,98 | $1,00 | $0,91 | 141,00K |
| 2026-08-19 | $0,99 | -2,94 % | $1,00 | $1,18 | $0,99 | 373,20K |
| 2026-08-18 | $1,02 | +2,00 % | $0,99 | $1,07 | $0,98 | 150,60K |
| 2026-08-17 | $1,00 | -6,54 % | $1,09 | $1,09 | $0,95 | 303,10K |
| 2026-08-14 | $1,07 | -9,32 % | $1,17 | $1,18 | $1,06 | 402,60K |
| 2026-08-13 | $1,18 | -0,84 % | $1,20 | $1,25 | $1,16 | 140,70K |
| 2026-08-12 | $1,19 | +1,71 % | $1,16 | $1,23 | $1,13 | 402,30K |
| 2026-08-11 | $1,17 | +3,54 % | $1,15 | $1,19 | $1,10 | 256,70K |
| 2026-08-10 | $1,13 | -3,42 % | $1,20 | $1,20 | $1,10 | 194,50K |
| 2026-08-07 | $1,17 | -2,50 % | $1,22 | $1,22 | $1,13 | 161,10K |
| 2026-08-06 | $1,20 | +4,35 % | $1,16 | $1,23 | $1,15 | 109,90K |
| 2026-08-05 | $1,15 | -4,17 % | $1,23 | $1,28 | $1,13 | 232,70K |
| 2026-08-04 | $1,20 | +1,69 % | $1,11 | $1,23 | $1,11 | 166,30K |
| 2026-08-03 | $1,18 | +8,26 % | $1,09 | $1,20 | $1,06 | 198,10K |
| 2026-07-31 | $1,09 | -7,63 % | $1,15 | $1,18 | $1,08 | 198,70K |
| 2026-07-30 | $1,18 | +4,42 % | $1,12 | $1,19 | $1,05 | 268,30K |
| 2026-07-29 | $1,13 | +5,61 % | $1,09 | $1,18 | $1,07 | 341,60K |
| 2026-07-28 | $1,07 | -15,75 % | $1,23 | $1,34 | $1,04 | 331,30K |
| 2026-07-27 | $1,27 | +6,72 % | $1,19 | $1,33 | $1,19 | 363,10K |
| 2026-07-24 | $1,19 | -0,83 % | $1,22 | $1,30 | $1,17 | 262,80K |
| 2026-07-23 | $1,20 | -6,98 % | $1,24 | $1,29 | $1,18 | 257,70K |
| 2026-07-22 | $1,29 | 0,00 % | $1,29 | $1,32 | $1,24 | 300,40K |
| 2026-07-21 | $1,29 | -10,42 % | $1,43 | $1,53 | $1,19 | 1,03M |
| 2026-07-20 | $1,44 | -1,37 % | $1,45 | $1,57 | $1,34 | 534,00K |
| 2026-07-17 | $1,46 | +18,70 % | $1,17 | $1,57 | $1,16 | 1,44M |
| 2026-07-16 | $1,23 | -3,91 % | $1,18 | $1,28 | $1,00 | 2,12M |
| 2026-07-15 | $1,28 | -44,59 % | $2,19 | $2,26 | $1,21 | 2,87M |
| 2026-07-14 | $2,31 | +8,45 % | $2,15 | $2,52 | $1,90 | 309,20K |
| 2026-07-13 | $2,13 | -8,97 % | $2,24 | $2,42 | $1,90 | 657,00K |
| 2026-07-10 | $2,34 | -0,85 % | $2,32 | $2,50 | $2,28 | 187,00K |
| 2026-07-09 | $2,36 | -2,07 % | $2,30 | $2,60 | $2,30 | 407,50K |
| 2026-07-08 | $2,41 | -1,23 % | $2,37 | $2,58 | $2,22 | 438,90K |
| 2026-07-07 | $2,44 | +15,64 % | $1,76 | $2,74 | $1,66 | 3,36M |
| 2026-07-06 | $2,11 | -16,93 % | $2,29 | $2,47 | $1,86 | 1,71M |
| 2026-07-02 | $2,54 | -6,27 % | $2,61 | $3,19 | $2,13 | 5,94M |
| 2026-07-01 | $2,71 | 0,00 % | $2,71 | $2,71 | $2,71 | 0 |
| 2026-06-30 | $2,71 | -28,12 % | $3,52 | $3,57 | $2,63 | 4,41M |
| 2026-06-29 | $3,77 | -15,47 % | $3,67 | $4,43 | $3,23 | 12,24M |
| 2026-06-26 | $4,46 | +46,23 % | $5,13 | $5,48 | $3,79 | 84,63M |
| 2026-06-25 | $3,05 | +296,62 % | $2,66 | $5,30 | $2,54 | 224,21M |
| 2026-06-24 | $0,77 | +5,34 % | $0,72 | $0,94 | $0,69 | 1,80M |
| 2026-06-23 | $0,73 | -50,68 % | $1,43 | $1,45 | $0,71 | 5,02M |
| 2026-06-22 | $1,48 | -5,73 % | $1,58 | $1,58 | $1,26 | 152,85K |
| 2026-06-18 | $1,57 | +4,67 % | $1,33 | $1,60 | $1,30 | 694,80K |
| 2026-06-17 | $1,50 | -10,18 % | $1,70 | $1,75 | $1,50 | 98,12K |
| 2026-06-16 | $1,67 | -8,74 % | $1,87 | $1,97 | $1,66 | 121,81K |
| 2026-06-15 | $1,83 | -19,03 % | $2,21 | $2,25 | $1,82 | 124,07K |
| 2026-06-12 | $2,26 | -5,04 % | $2,27 | $2,31 | $2,13 | 66,76K |
| 2026-06-11 | $2,38 | -7,39 % | $2,36 | $2,52 | $2,13 | 136,63K |
| 2026-06-10 | $2,57 | +15,25 % | $2,31 | $2,65 | $2,13 | 230,89K |
| 2026-06-09 | $2,23 | -32,42 % | $2,63 | $2,63 | $2,07 | 444,33K |
| 2026-06-08 | $3,30 | +50,68 % | $2,20 | $3,32 | $2,13 | 2,10M |
| 2026-06-05 | $2,19 | +1,86 % | $2,09 | $2,20 | $2,00 | 63,48K |
| 2026-06-04 | $2,15 | -2,27 % | $2,19 | $2,20 | $1,93 | 58,81K |
| 2026-06-03 | $2,20 | -1,35 % | $2,18 | $2,30 | $2,05 | 44,40K |
| 2026-06-02 | $2,23 | -6,30 % | $2,52 | $2,59 | $2,20 | 78,98K |
| 2026-06-01 | $2,38 | +1,28 % | $2,30 | $2,50 | $2,30 | 34,58K |
| 2026-05-29 | $2,35 | -15,77 % | $2,67 | $2,73 | $2,14 | 161,99K |
| 2026-05-28 | $2,79 | +24,00 % | $2,22 | $3,20 | $2,11 | 364,94K |
| 2026-05-27 | $2,25 | 0,00 % | $2,20 | $2,40 | $2,00 | 80,42K |
| 2026-05-26 | $2,25 | -3,43 % | $2,33 | $2,46 | $2,22 | 137,20K |
| 2026-05-22 | $2,33 | +2,64 % | $2,06 | $2,49 | $1,93 | 304,68K |