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 | $0,47 | +2,88 % | $0,47 | $0,48 | $0,45 | 9,90K |
| 2026-09-30 | $0,45 | -7,94 % | $0,50 | $0,50 | $0,45 | 24,40K |
| 2026-09-29 | $0,49 | +2,29 % | $0,50 | $0,50 | $0,48 | 8,50K |
| 2026-09-28 | $0,48 | -4,00 % | $0,48 | $0,50 | $0,47 | 3,10K |
| 2026-09-25 | $0,50 | +2,67 % | $0,49 | $0,50 | $0,49 | 1,10K |
| 2026-09-24 | $0,49 | -3,94 % | $0,50 | $0,50 | $0,49 | 6,70K |
| 2026-09-23 | $0,51 | -0,20 % | $0,47 | $0,51 | $0,47 | 11,60K |
| 2026-09-22 | $0,51 | +2,63 % | $0,48 | $0,51 | $0,47 | 3,50K |
| 2026-09-21 | $0,50 | -3,32 % | $0,51 | $0,51 | $0,49 | 6,70K |
| 2026-09-18 | $0,51 | -0,97 % | $0,50 | $0,52 | $0,48 | 13,20K |
| 2026-09-17 | $0,52 | -0,96 % | $0,52 | $0,53 | $0,50 | 11,70K |
| 2026-09-16 | $0,52 | +0,97 % | $0,51 | $0,53 | $0,47 | 183,80K |
| 2026-09-15 | $0,52 | +14,13 % | $0,44 | $0,66 | $0,43 | 2,29M |
| 2026-09-14 | $0,45 | -2,16 % | $0,45 | $0,47 | $0,45 | 8,90K |
| 2026-09-11 | $0,46 | -0,22 % | $0,47 | $0,47 | $0,45 | 3,30K |
| 2026-09-10 | $0,46 | +2,20 % | $0,45 | $0,46 | $0,45 | 1,40K |
| 2026-09-09 | $0,45 | 0,00 % | $0,47 | $0,48 | $0,45 | 12,80K |
| 2026-09-08 | $0,45 | -2,37 % | $0,48 | $0,48 | $0,45 | 5,80K |
| 2026-09-04 | $0,47 | +0,87 % | $0,45 | $0,47 | $0,45 | 8,20K |
| 2026-09-03 | $0,46 | -3,15 % | $0,47 | $0,50 | $0,45 | 35,60K |
| 2026-09-02 | $0,48 | -1,45 % | $0,48 | $0,49 | $0,47 | 7,40K |
| 2026-09-01 | $0,48 | -1,23 % | $0,50 | $0,50 | $0,46 | 1,20K |
| 2026-08-31 | $0,49 | +7,47 % | $0,48 | $0,49 | $0,46 | 18,00K |
| 2026-08-28 | $0,46 | -5,99 % | $0,47 | $0,47 | $0,45 | 6,60K |
| 2026-08-27 | $0,48 | +2,76 % | $0,52 | $0,52 | $0,47 | 25,40K |
| 2026-08-26 | $0,47 | -0,21 % | $0,46 | $0,47 | $0,46 | 3,60K |
| 2026-08-25 | $0,47 | -5,60 % | $0,51 | $0,51 | $0,46 | 24,50K |
| 2026-08-24 | $0,50 | -1,96 % | $0,47 | $0,50 | $0,47 | 15,10K |
| 2026-08-21 | $0,51 | +2,82 % | $0,46 | $0,51 | $0,46 | 6,70K |
| 2026-08-20 | $0,50 | -0,40 % | $0,47 | $0,50 | $0,47 | 3,20K |
| 2026-08-19 | $0,50 | -0,20 % | $0,48 | $0,50 | $0,47 | 29,10K |
| 2026-08-18 | $0,50 | -0,20 % | $0,48 | $0,51 | $0,47 | 12,40K |
| 2026-08-17 | $0,50 | -4,40 % | $0,50 | $0,51 | $0,48 | 25,20K |
| 2026-08-14 | $0,52 | -2,06 % | $0,56 | $0,56 | $0,48 | 81,90K |
| 2026-08-13 | $0,53 | +9,20 % | $0,49 | $0,54 | $0,48 | 206,90K |
| 2026-08-12 | $0,49 | +4,04 % | $0,46 | $0,68 | $0,43 | 12,43M |
| 2026-08-11 | $0,47 | +0,43 % | $0,47 | $0,49 | $0,47 | 331,50K |
| 2026-08-10 | $0,47 | -2,90 % | $0,46 | $0,48 | $0,45 | 7,60K |
| 2026-08-07 | $0,48 | -2,63 % | $0,49 | $0,50 | $0,47 | 2,60K |
| 2026-08-06 | $0,50 | +1,23 % | $0,49 | $0,50 | $0,47 | 6,30K |
| 2026-08-05 | $0,49 | +1,88 % | $0,48 | $0,53 | $0,48 | 6,20K |
| 2026-08-04 | $0,48 | +5,03 % | $0,46 | $0,48 | $0,46 | 21,70K |
| 2026-08-03 | $0,46 | +5,06 % | $0,45 | $0,47 | $0,43 | 6,30K |
| 2026-07-31 | $0,44 | +2,35 % | $0,43 | $0,45 | $0,43 | 8,00K |
| 2026-07-30 | $0,43 | -4,49 % | $0,42 | $0,45 | $0,42 | 9,40K |
| 2026-07-29 | $0,44 | -1,11 % | $0,42 | $0,45 | $0,42 | 7,60K |
| 2026-07-28 | $0,45 | +2,04 % | $0,43 | $0,47 | $0,43 | 16,30K |
| 2026-07-27 | $0,44 | -5,16 % | $0,47 | $0,47 | $0,44 | 39,90K |
| 2026-07-24 | $0,47 | -1,06 % | $0,48 | $0,49 | $0,47 | 10,60K |
| 2026-07-23 | $0,47 | -6,19 % | $0,53 | $0,53 | $0,47 | 23,20K |
| 2026-07-22 | $0,50 | -5,47 % | $0,52 | $0,53 | $0,50 | 29,60K |
| 2026-07-21 | $0,53 | +7,72 % | $0,47 | $0,54 | $0,47 | 76,20K |
| 2026-07-20 | $0,49 | -0,61 % | $0,46 | $0,49 | $0,46 | 10,60K |
| 2026-07-17 | $0,50 | +1,85 % | $0,50 | $0,50 | $0,48 | 7,40K |
| 2026-07-16 | $0,49 | -2,02 % | $0,47 | $0,51 | $0,46 | 1,60K |
| 2026-07-15 | $0,50 | -2,75 % | $0,50 | $0,50 | $0,47 | 1,30K |
| 2026-07-14 | $0,51 | +4,08 % | $0,46 | $0,51 | $0,46 | 17,30K |
| 2026-07-13 | $0,49 | -5,04 % | $0,52 | $0,52 | $0,47 | 16,40K |
| 2026-07-10 | $0,52 | +5,52 % | $0,49 | $0,53 | $0,46 | 19,30K |
| 2026-07-09 | $0,49 | -5,96 % | $0,50 | $0,51 | $0,46 | 41,30K |
| 2026-07-08 | $0,52 | -3,17 % | $0,50 | $0,52 | $0,49 | 12,00K |
| 2026-07-07 | $0,54 | +3,67 % | $0,52 | $0,54 | $0,48 | 23,50K |
| 2026-07-06 | $0,52 | +2,98 % | $0,52 | $0,52 | $0,49 | 75,90K |
| 2026-07-02 | $0,50 | +9,59 % | $0,49 | $0,65 | $0,49 | 1,65M |
| 2026-07-01 | $0,46 | +3,61 % | $0,46 | $0,51 | $0,46 | 16,90K |
| 2026-06-30 | $0,44 | +0,68 % | $0,44 | $0,45 | $0,44 | 4,80K |
| 2026-06-29 | $0,44 | -6,98 % | $0,47 | $0,47 | $0,43 | 30,20K |
| 2026-06-26 | $0,47 | +2,83 % | $0,45 | $0,49 | $0,44 | 40,70K |
| 2026-06-25 | $0,46 | -9,09 % | $0,49 | $0,49 | $0,46 | 41,80K |
| 2026-06-24 | $0,51 | +0,20 % | $0,51 | $0,52 | $0,50 | 20,20K |
| 2026-06-23 | $0,50 | +3,06 % | $0,48 | $0,54 | $0,48 | 23,10K |
| 2026-06-22 | $0,49 | -4,30 % | $0,50 | $0,54 | $0,49 | 28,40K |
| 2026-06-18 | $0,51 | -1,92 % | $0,55 | $0,55 | $0,50 | 22,00K |
| 2026-06-17 | $0,52 | +0,38 % | $0,53 | $0,57 | $0,52 | 34,20K |
| 2026-06-16 | $0,52 | -14,75 % | $0,58 | $0,58 | $0,51 | 73,70K |
| 2026-06-15 | $0,61 | +3,57 % | $0,61 | $0,70 | $0,56 | 1,24M |
| 2026-06-12 | $0,59 | -6,36 % | $0,60 | $0,60 | $0,54 | 34,00K |
| 2026-06-11 | $0,63 | +12,72 % | $0,54 | $0,64 | $0,51 | 253,50K |
| 2026-06-10 | $0,56 | +15,77 % | $0,48 | $0,56 | $0,46 | 237,80K |
| 2026-06-09 | $0,48 | -6,95 % | $0,46 | $0,50 | $0,45 | 35,30K |
| 2026-06-08 | $0,52 | +1,37 % | $0,51 | $0,52 | $0,47 | 307,90K |
| 2026-06-05 | $0,51 | -1,73 % | $0,51 | $0,53 | $0,49 | 6,90K |
| 2026-06-04 | $0,52 | -0,76 % | $0,50 | $0,52 | $0,49 | 10,60K |
| 2026-06-03 | $0,52 | -2,96 % | $0,50 | $0,54 | $0,50 | 29,00K |
| 2026-06-02 | $0,54 | +1,89 % | $0,52 | $0,54 | $0,51 | 6,50K |
| 2026-06-01 | $0,53 | +1,92 % | $0,51 | $0,54 | $0,51 | 24,80K |
| 2026-05-29 | $0,52 | +0,78 % | $0,52 | $0,53 | $0,50 | 18,50K |
| 2026-05-28 | $0,52 | -1,15 % | $0,51 | $0,55 | $0,49 | 10,00K |
| 2026-05-27 | $0,52 | +0,38 % | $0,50 | $0,55 | $0,48 | 32,50K |
| 2026-05-26 | $0,52 | +4,42 % | $0,51 | $0,53 | $0,48 | 9,70K |