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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,60 | -1,00 % | $0,58 | $0,61 | $0,58 | 14,51K |
| 2026-09-30 | $0,61 | +1,84 % | $0,60 | $0,65 | $0,58 | 36,80K |
| 2026-09-29 | $0,60 | +1,19 % | $0,59 | $0,62 | $0,56 | 9,20K |
| 2026-09-28 | $0,59 | -7,23 % | $0,61 | $0,61 | $0,59 | 16,40K |
| 2026-09-25 | $0,64 | +3,92 % | $0,59 | $0,65 | $0,59 | 51,60K |
| 2026-09-24 | $0,61 | +18,15 % | $0,52 | $0,68 | $0,52 | 901,10K |
| 2026-09-23 | $0,52 | -2,63 % | $0,55 | $0,59 | $0,50 | 10,90K |
| 2026-09-22 | $0,53 | -0,19 % | $0,55 | $0,55 | $0,53 | 16,20K |
| 2026-09-21 | $0,53 | +1,52 % | $0,52 | $0,58 | $0,52 | 20,30K |
| 2026-09-18 | $0,52 | -4,55 % | $0,58 | $0,58 | $0,50 | 14,00K |
| 2026-09-17 | $0,55 | +5,16 % | $0,54 | $0,56 | $0,51 | 7,60K |
| 2026-09-16 | $0,52 | -5,25 % | $0,58 | $0,58 | $0,52 | 22,50K |
| 2026-09-15 | $0,55 | +4,15 % | $0,59 | $0,59 | $0,53 | 3,60K |
| 2026-09-14 | $0,53 | -5,02 % | $0,58 | $0,60 | $0,53 | 11,20K |
| 2026-09-11 | $0,56 | +2,39 % | $0,53 | $0,59 | $0,53 | 7,90K |
| 2026-09-10 | $0,55 | +1,11 % | $0,58 | $0,60 | $0,53 | 2,50K |
| 2026-09-09 | $0,54 | -5,93 % | $0,58 | $0,60 | $0,52 | 6,60K |
| 2026-09-08 | $0,57 | -4,18 % | $0,60 | $0,60 | $0,54 | 6,60K |
| 2026-09-04 | $0,60 | +7,75 % | $0,62 | $0,62 | $0,52 | 8,20K |
| 2026-09-03 | $0,56 | -2,12 % | $0,57 | $0,57 | $0,53 | 38,80K |
| 2026-09-02 | $0,57 | +8,62 % | $0,56 | $0,60 | $0,51 | 36,00K |
| 2026-09-01 | $0,52 | -11,68 % | $0,54 | $0,58 | $0,50 | 51,60K |
| 2026-08-31 | $0,59 | +7,07 % | $0,58 | $0,60 | $0,54 | 63,50K |
| 2026-08-28 | $0,55 | -1,08 % | $0,58 | $0,58 | $0,55 | 229,10K |
| 2026-08-27 | $0,56 | -0,53 % | $0,56 | $0,56 | $0,54 | 7,00K |
| 2026-08-26 | $0,56 | -4,10 % | $0,58 | $0,58 | $0,52 | 14,30K |
| 2026-08-25 | $0,58 | 0,00 % | $0,54 | $0,59 | $0,52 | 76,20K |
| 2026-08-24 | $0,58 | +12,72 % | $0,54 | $0,58 | $0,50 | 2,91M |
| 2026-08-21 | $0,52 | -10,52 % | $0,58 | $0,59 | $0,50 | 53,20K |
| 2026-08-20 | $0,58 | -0,17 % | $0,62 | $0,63 | $0,58 | 36,70K |
| 2026-08-19 | $0,58 | -3,17 % | $0,59 | $0,62 | $0,58 | 7,60K |
| 2026-08-18 | $0,60 | +2,39 % | $0,64 | $0,64 | $0,59 | 5,10K |
| 2026-08-17 | $0,59 | -3,46 % | $0,62 | $0,62 | $0,59 | 3,90K |
| 2026-08-14 | $0,61 | -3,65 % | $0,64 | $0,64 | $0,58 | 8,90K |
| 2026-08-13 | $0,63 | +1,45 % | $0,63 | $0,63 | $0,60 | 33,80K |
| 2026-08-12 | $0,62 | +0,16 % | $0,60 | $0,64 | $0,58 | 30,80K |
| 2026-08-11 | $0,62 | +0,32 % | $0,61 | $0,62 | $0,59 | 1,30K |
| 2026-08-10 | $0,62 | +3,52 % | $0,58 | $0,62 | $0,58 | 8,70K |
| 2026-08-07 | $0,60 | -4,02 % | $0,65 | $0,65 | $0,59 | 44,50K |
| 2026-08-06 | $0,62 | -1,43 % | $0,64 | $0,64 | $0,60 | 11,60K |
| 2026-08-05 | $0,63 | +2,60 % | $0,63 | $0,66 | $0,60 | 11,90K |
| 2026-08-04 | $0,62 | +0,82 % | $0,63 | $0,65 | $0,60 | 15,20K |
| 2026-08-03 | $0,61 | +1,67 % | $0,66 | $0,67 | $0,60 | 10,40K |
| 2026-07-31 | $0,60 | -7,98 % | $0,65 | $0,68 | $0,58 | 77,60K |
| 2026-07-30 | $0,65 | +3,49 % | $0,64 | $0,68 | $0,62 | 18,80K |
| 2026-07-29 | $0,63 | -1,56 % | $0,62 | $0,64 | $0,61 | 47,80K |
| 2026-07-28 | $0,64 | -5,60 % | $0,66 | $0,68 | $0,62 | 78,40K |
| 2026-07-27 | $0,68 | -5,17 % | $0,69 | $0,73 | $0,65 | 182,40K |
| 2026-07-24 | $0,71 | -0,69 % | $0,72 | $0,81 | $0,68 | 1,17M |
| 2026-07-23 | $0,72 | +0,84 % | $0,68 | $0,74 | $0,68 | 478,70K |
| 2026-07-22 | $0,71 | +2,00 % | $0,70 | $0,72 | $0,68 | 33,70K |
| 2026-07-21 | $0,70 | -7,04 % | $0,72 | $0,73 | $0,68 | 68,60K |
| 2026-07-20 | $0,75 | +10,25 % | $0,71 | $0,77 | $0,66 | 254,90K |
| 2026-07-17 | $0,68 | +3,33 % | $0,68 | $0,74 | $0,65 | 78,60K |
| 2026-07-16 | $0,66 | -0,75 % | $0,78 | $0,80 | $0,63 | 1,06M |
| 2026-07-15 | $0,67 | -6,46 % | $0,71 | $0,74 | $0,66 | 419,00K |
| 2026-07-14 | $0,71 | -2,86 % | $0,72 | $0,73 | $0,65 | 217,80K |
| 2026-07-13 | $0,73 | +4,71 % | $0,73 | $0,73 | $0,68 | 100,80K |
| 2026-07-10 | $0,70 | +3,24 % | $0,68 | $0,70 | $0,64 | 57,70K |
| 2026-07-09 | $0,68 | +2,73 % | $0,63 | $0,69 | $0,62 | 28,80K |
| 2026-07-08 | $0,66 | -4,35 % | $0,65 | $0,68 | $0,64 | 13,20K |
| 2026-07-07 | $0,69 | +1,62 % | $0,69 | $0,69 | $0,65 | 14,40K |
| 2026-07-06 | $0,68 | +1,34 % | $0,66 | $0,71 | $0,64 | 34,60K |
| 2026-07-02 | $0,67 | 0,00 % | $0,65 | $0,69 | $0,65 | 58,00K |
| 2026-07-01 | $0,67 | 0,00 % | $0,68 | $0,68 | $0,64 | 33,70K |
| 2026-06-30 | $0,67 | +1,67 % | $0,64 | $0,73 | $0,63 | 167,70K |
| 2026-06-29 | $0,66 | +13,23 % | $0,67 | $0,68 | $0,60 | 109,90K |
| 2026-06-26 | $0,58 | +2,83 % | $0,58 | $0,59 | $0,58 | 13,90K |
| 2026-06-25 | $0,57 | +1,07 % | $0,56 | $0,60 | $0,56 | 12,60K |
| 2026-06-24 | $0,56 | 0,00 % | $0,56 | $0,60 | $0,56 | 3,60K |
| 2026-06-23 | $0,56 | +1,45 % | $0,56 | $0,60 | $0,55 | 3,70K |
| 2026-06-22 | $0,55 | -3,16 % | $0,54 | $0,56 | $0,54 | 8,20K |
| 2026-06-18 | $0,57 | -6,56 % | $0,61 | $0,62 | $0,56 | 38,50K |
| 2026-06-17 | $0,61 | -1,61 % | $0,67 | $0,67 | $0,60 | 44,20K |
| 2026-06-16 | $0,62 | 0,00 % | $0,62 | $0,67 | $0,62 | 118,80K |
| 2026-06-15 | $0,62 | -1,59 % | $0,62 | $0,70 | $0,62 | 31,40K |
| 2026-06-12 | $0,63 | -4,40 % | $0,63 | $0,73 | $0,63 | 118,20K |
| 2026-06-11 | $0,66 | -5,32 % | $0,70 | $0,70 | $0,62 | 69,20K |
| 2026-06-10 | $0,70 | +14,10 % | $0,61 | $0,73 | $0,60 | 557,60K |
| 2026-06-09 | $0,61 | +13,81 % | $0,55 | $0,74 | $0,51 | 333,00K |
| 2026-06-08 | $0,54 | -2,55 % | $0,58 | $0,59 | $0,52 | 38,30K |
| 2026-06-05 | $0,55 | -7,41 % | $0,59 | $0,59 | $0,55 | 13,60K |
| 2026-06-04 | $0,59 | +4,03 % | $0,56 | $0,60 | $0,56 | 24,00K |
| 2026-06-03 | $0,57 | -3,22 % | $0,59 | $0,62 | $0,55 | 51,20K |
| 2026-06-02 | $0,59 | 0,00 % | $0,59 | $0,62 | $0,57 | 213,70K |
| 2026-06-01 | $0,59 | +4,42 % | $0,55 | $0,62 | $0,55 | 159,70K |
| 2026-05-29 | $0,56 | -7,38 % | $0,65 | $0,65 | $0,55 | 239,40K |
| 2026-05-28 | $0,61 | -1,61 % | $0,63 | $0,64 | $0,61 | 42,60K |
| 2026-05-27 | $0,62 | +2,14 % | $0,62 | $0,65 | $0,60 | 40,70K |
| 2026-05-26 | $0,61 | -3,65 % | $0,69 | $0,69 | $0,60 | 75,50K |