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 | $3,21 | -9,29 % | $3,47 | $3,69 | $3,13 | 34,05K |
| 2026-09-30 | $3,54 | -0,28 % | $3,50 | $3,74 | $3,41 | 88,20K |
| 2026-09-29 | $3,55 | -8,74 % | $3,80 | $3,98 | $3,40 | 117,70K |
| 2026-09-28 | $3,89 | -13,56 % | $4,14 | $4,30 | $3,74 | 159,60K |
| 2026-09-25 | $4,50 | +7,91 % | $4,02 | $6,29 | $3,90 | 3,60M |
| 2026-09-24 | $4,17 | -23,06 % | $4,30 | $4,41 | $3,40 | 701,80K |
| 2026-09-23 | $5,42 | +38,97 % | $6,92 | $7,70 | $4,70 | 26,23M |
| 2026-09-22 | $3,90 | +16,07 % | $3,35 | $4,20 | $3,26 | 13,68M |
| 2026-09-21 | $3,36 | -0,59 % | $3,35 | $3,62 | $3,23 | 231,10K |
| 2026-09-18 | $3,38 | -1,74 % | $3,49 | $3,58 | $3,20 | 282,80K |
| 2026-09-17 | $3,44 | +12,42 % | $3,11 | $3,99 | $3,11 | 936,70K |
| 2026-09-16 | $3,06 | -8,11 % | $3,18 | $3,42 | $2,96 | 84,80K |
| 2026-09-15 | $3,33 | +2.675,00 % | $3,44 | $3,48 | $3,03 | 119,00K |
| 2026-09-11 | $0,12 | -14,29 % | $0,11 | $0,12 | $0,10 | 18,25M |
| 2026-09-10 | $0,14 | +7,69 % | $0,18 | $0,22 | $0,14 | 502,38M |
| 2026-09-09 | $0,13 | +8,33 % | $0,12 | $0,13 | $0,12 | 13,38M |
| 2026-09-08 | $0,12 | +9,09 % | $0,11 | $0,12 | $0,11 | 530,50K |
| 2026-09-04 | $0,11 | -8,33 % | $0,12 | $0,12 | $0,11 | 831,60K |
| 2026-09-03 | $0,12 | 0,00 % | $0,12 | $0,12 | $0,12 | 889,70K |
| 2026-09-02 | $0,12 | 0,00 % | $0,12 | $0,14 | $0,11 | 9,35M |
| 2026-09-01 | $0,12 | -7,69 % | $0,12 | $0,13 | $0,11 | 391,10K |
| 2026-08-31 | $0,13 | +8,33 % | $0,12 | $0,13 | $0,11 | 584,10K |
| 2026-08-28 | $0,12 | -7,69 % | $0,12 | $0,13 | $0,12 | 601,90K |
| 2026-08-27 | $0,13 | 0,00 % | $0,12 | $0,13 | $0,11 | 1,29M |
| 2026-08-26 | $0,13 | 0,00 % | $0,14 | $0,16 | $0,12 | 10,71M |
| 2026-08-25 | $0,13 | -13,33 % | $0,16 | $0,16 | $0,13 | 1,75M |
| 2026-08-24 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,14 | 1,21M |
| 2026-08-21 | $0,15 | -25,00 % | $0,19 | $0,19 | $0,15 | 10,80M |
| 2026-08-20 | $0,20 | -4,76 % | $0,21 | $0,23 | $0,19 | 834,90K |
| 2026-08-19 | $0,21 | 0,00 % | $0,21 | $0,23 | $0,20 | 373,50K |
| 2026-08-18 | $0,21 | -8,70 % | $0,22 | $0,24 | $0,19 | 506,80K |
| 2026-08-17 | $0,23 | -11,54 % | $0,25 | $0,26 | $0,22 | 373,30K |
| 2026-08-14 | $0,26 | +8,33 % | $0,24 | $0,26 | $0,23 | 855,40K |
| 2026-08-13 | $0,24 | -14,29 % | $0,28 | $0,44 | $0,20 | 9,33M |
| 2026-08-12 | $0,28 | -30,00 % | $0,30 | $0,35 | $0,25 | 464,60K |
| 2026-08-11 | $0,40 | +2,56 % | $0,40 | $0,40 | $0,39 | 32,80K |
| 2026-08-10 | $0,39 | -7,14 % | $0,40 | $0,42 | $0,38 | 65,80K |
| 2026-08-07 | $0,42 | -2,33 % | $0,43 | $0,44 | $0,39 | 48,90K |
| 2026-08-06 | $0,43 | 0,00 % | $0,42 | $0,43 | $0,39 | 21,00K |
| 2026-08-05 | $0,43 | -4,44 % | $0,41 | $0,44 | $0,40 | 18,30K |
| 2026-08-04 | $0,45 | +7,14 % | $0,42 | $0,46 | $0,40 | 89,90K |
| 2026-08-03 | $0,42 | +27,27 % | $0,34 | $0,44 | $0,34 | 1,02M |
| 2026-07-31 | $0,33 | 0,00 % | $0,33 | $0,34 | $0,33 | 54,50K |
| 2026-07-30 | $0,33 | -8,33 % | $0,36 | $0,36 | $0,33 | 9,20K |
| 2026-07-29 | $0,36 | +2,86 % | $0,35 | $0,36 | $0,35 | 21,50K |
| 2026-07-28 | $0,35 | -5,41 % | $0,36 | $0,40 | $0,35 | 24,90K |
| 2026-07-27 | $0,37 | +5,71 % | $0,37 | $0,38 | $0,35 | 61,00K |
| 2026-07-24 | $0,35 | -7,89 % | $0,37 | $0,39 | $0,33 | 55,30K |
| 2026-07-23 | $0,38 | -2,56 % | $0,38 | $0,40 | $0,38 | 26,00K |
| 2026-07-22 | $0,39 | -4,88 % | $0,42 | $0,42 | $0,35 | 108,10K |
| 2026-07-21 | $0,41 | 0,00 % | $0,40 | $0,41 | $0,39 | 8,00K |
| 2026-07-20 | $0,41 | -2,38 % | $0,42 | $0,43 | $0,39 | 14,60K |
| 2026-07-17 | $0,42 | +2,44 % | $0,44 | $0,45 | $0,41 | 17,10K |
| 2026-07-16 | $0,41 | +2,50 % | $0,40 | $0,42 | $0,40 | 45,10K |
| 2026-07-15 | $0,40 | -13,04 % | $0,46 | $0,49 | $0,38 | 70,60K |
| 2026-07-14 | $0,46 | -13,21 % | $0,51 | $0,57 | $0,46 | 161,00K |
| 2026-07-13 | $0,53 | -5,36 % | $0,56 | $0,57 | $0,51 | 53,30K |
| 2026-07-10 | $0,56 | 0,00 % | $0,56 | $0,57 | $0,56 | 4,10K |
| 2026-07-09 | $0,56 | -3,45 % | $0,61 | $0,61 | $0,56 | 18,90K |
| 2026-07-08 | $0,58 | -3,33 % | $0,60 | $0,61 | $0,58 | 12,20K |
| 2026-07-07 | $0,60 | -1,64 % | $0,63 | $0,63 | $0,59 | 96,00K |
| 2026-07-06 | $0,61 | -3,17 % | $0,62 | $0,65 | $0,59 | 55,90K |
| 2026-07-02 | $0,63 | -5,97 % | $0,65 | $0,69 | $0,60 | 33,40K |
| 2026-07-01 | $0,67 | -2,90 % | $0,67 | $0,69 | $0,65 | 17,90K |
| 2026-06-30 | $0,69 | +4,55 % | $0,63 | $0,72 | $0,62 | 78,60K |
| 2026-06-29 | $0,66 | 0,00 % | $0,64 | $0,66 | $0,61 | 47,90K |
| 2026-06-26 | $0,66 | +8,20 % | $0,56 | $0,66 | $0,55 | 188,30K |
| 2026-06-25 | $0,61 | -1,61 % | $0,61 | $0,64 | $0,59 | 56,60K |
| 2026-06-24 | $0,62 | +1,64 % | $0,61 | $0,63 | $0,60 | 71,80K |
| 2026-06-23 | $0,61 | +1,67 % | $0,60 | $0,72 | $0,60 | 176,60K |
| 2026-06-22 | $0,60 | -6,25 % | $0,61 | $0,64 | $0,60 | 88,90K |
| 2026-06-18 | $0,64 | +3,23 % | $0,62 | $0,65 | $0,60 | 52,70K |
| 2026-06-17 | $0,62 | 0,00 % | $0,63 | $0,65 | $0,59 | 133,60K |
| 2026-06-16 | $0,62 | -1,59 % | $0,62 | $0,64 | $0,59 | 54,90K |
| 2026-06-15 | $0,63 | -3,08 % | $0,62 | $0,64 | $0,60 | 30,80K |
| 2026-06-12 | $0,65 | +6,56 % | $0,62 | $0,65 | $0,59 | 57,50K |
| 2026-06-11 | $0,61 | -4,69 % | $0,63 | $0,64 | $0,60 | 17,10K |
| 2026-06-10 | $0,64 | +1,59 % | $0,60 | $0,65 | $0,60 | 7,40K |
| 2026-06-09 | $0,63 | -7,35 % | $0,62 | $0,66 | $0,61 | 26,20K |
| 2026-06-08 | $0,68 | +4,62 % | $0,62 | $0,68 | $0,58 | 357,80K |
| 2026-06-05 | $0,65 | +1,56 % | $0,66 | $0,68 | $0,63 | 264,00K |
| 2026-06-04 | $0,64 | -5,88 % | $0,66 | $0,67 | $0,62 | 39,60K |
| 2026-06-03 | $0,68 | -2,86 % | $0,69 | $0,70 | $0,65 | 107,50K |
| 2026-06-02 | $0,70 | 0,00 % | $0,70 | $0,71 | $0,68 | 19,90K |
| 2026-06-01 | $0,70 | -2,78 % | $0,68 | $0,73 | $0,66 | 90,90K |
| 2026-05-29 | $0,72 | -2,70 % | $0,71 | $0,72 | $0,68 | 42,00K |
| 2026-05-28 | $0,74 | +13,85 % | $0,66 | $0,75 | $0,66 | 60,00K |
| 2026-05-27 | $0,65 | -2,99 % | $0,65 | $0,67 | $0,62 | 37,20K |
| 2026-05-26 | $0,67 | 0,00 % | $0,66 | $0,72 | $0,65 | 29,80K |
| 2026-05-22 | $0,67 | +3,08 % | $0,67 | $0,67 | $0,65 | 58,00K |