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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,25 | -12,94 % | $0,27 | $0,29 | $0,24 | 212,70K |
| 2026-10-01 | $0,29 | +2,14 % | $0,28 | $0,29 | $0,27 | 103,00K |
| 2026-09-30 | $0,28 | +4,48 % | $0,27 | $0,28 | $0,27 | 72,50K |
| 2026-09-29 | $0,27 | -5,96 % | $0,29 | $0,29 | $0,26 | 158,50K |
| 2026-09-28 | $0,28 | -2,06 % | $0,28 | $0,29 | $0,27 | 203,20K |
| 2026-09-25 | $0,29 | -3,64 % | $0,30 | $0,30 | $0,28 | 121,50K |
| 2026-09-24 | $0,30 | -6,50 % | $0,31 | $0,33 | $0,28 | 143,20K |
| 2026-09-23 | $0,32 | +0,62 % | $0,33 | $0,33 | $0,31 | 17,20K |
| 2026-09-22 | $0,32 | -2,73 % | $0,32 | $0,33 | $0,31 | 121,10K |
| 2026-09-21 | $0,33 | +3,13 % | $0,31 | $0,35 | $0,30 | 514,00K |
| 2026-09-18 | $0,32 | +7,74 % | $0,30 | $0,49 | $0,28 | 14,13M |
| 2026-09-17 | $0,30 | -1,98 % | $0,28 | $0,30 | $0,28 | 212,50K |
| 2026-09-16 | $0,30 | +2,02 % | $0,29 | $0,33 | $0,29 | 3,09M |
| 2026-09-15 | $0,30 | +2,41 % | $0,28 | $0,33 | $0,28 | 332,80K |
| 2026-09-14 | $0,29 | -4,29 % | $0,30 | $0,31 | $0,27 | 117,30K |
| 2026-09-11 | $0,30 | -0,33 % | $0,30 | $0,31 | $0,29 | 33,10K |
| 2026-09-10 | $0,30 | -1,30 % | $0,30 | $0,31 | $0,30 | 63,10K |
| 2026-09-09 | $0,31 | +0,33 % | $0,30 | $0,32 | $0,30 | 34,60K |
| 2026-09-08 | $0,31 | -4,06 % | $0,31 | $0,33 | $0,30 | 148,80K |
| 2026-09-04 | $0,32 | +8,47 % | $0,29 | $0,33 | $0,29 | 250,30K |
| 2026-09-03 | $0,29 | -1,67 % | $0,29 | $0,30 | $0,29 | 52,10K |
| 2026-09-02 | $0,30 | +2,74 % | $0,29 | $0,31 | $0,29 | 33,40K |
| 2026-09-01 | $0,29 | -0,68 % | $0,29 | $0,30 | $0,29 | 103,20K |
| 2026-08-31 | $0,29 | -7,26 % | $0,30 | $0,33 | $0,29 | 88,90K |
| 2026-08-28 | $0,32 | -2,46 % | $0,30 | $0,37 | $0,30 | 1,04M |
| 2026-08-27 | $0,32 | +12,07 % | $0,28 | $0,35 | $0,27 | 1,30M |
| 2026-08-26 | $0,29 | +6,23 % | $0,26 | $0,30 | $0,26 | 269,60K |
| 2026-08-25 | $0,27 | +1,11 % | $0,26 | $0,29 | $0,26 | 52,30K |
| 2026-08-24 | $0,27 | -7,53 % | $0,27 | $0,29 | $0,22 | 85,10K |
| 2026-08-21 | $0,29 | -4,26 % | $0,29 | $0,30 | $0,28 | 42,60K |
| 2026-08-20 | $0,31 | -0,97 % | $0,29 | $0,32 | $0,29 | 108,60K |
| 2026-08-19 | $0,31 | +8,07 % | $0,28 | $0,32 | $0,27 | 366,00K |
| 2026-08-18 | $0,28 | +3,26 % | $0,24 | $0,31 | $0,24 | 863,60K |
| 2026-08-17 | $0,28 | -11,82 % | $0,25 | $0,28 | $0,23 | 1,64M |
| 2026-08-14 | $0,31 | +7,56 % | $0,29 | $0,35 | $0,29 | 21,26M |
| 2026-08-13 | $0,29 | -5,52 % | $0,31 | $0,31 | $0,29 | 246,90K |
| 2026-08-12 | $0,31 | +6,21 % | $0,30 | $0,31 | $0,29 | 52,70K |
| 2026-08-11 | $0,29 | +0,69 % | $0,30 | $0,30 | $0,28 | 151,40K |
| 2026-08-10 | $0,29 | 0,00 % | $0,29 | $0,29 | $0,29 | 18,90K |
| 2026-08-07 | $0,29 | -0,69 % | $0,28 | $0,29 | $0,28 | 94,90K |
| 2026-08-06 | $0,29 | 0,00 % | $0,29 | $0,29 | $0,28 | 82,90K |
| 2026-08-05 | $0,29 | 0,00 % | $0,29 | $0,29 | $0,28 | 63,10K |
| 2026-08-04 | $0,29 | +6,23 % | $0,27 | $0,29 | $0,27 | 61,00K |
| 2026-08-03 | $0,27 | +1,11 % | $0,26 | $0,28 | $0,25 | 85,50K |
| 2026-07-31 | $0,27 | +8,00 % | $0,25 | $0,28 | $0,25 | 208,30K |
| 2026-07-30 | $0,25 | 0,00 % | $0,24 | $0,27 | $0,24 | 63,50K |
| 2026-07-29 | $0,25 | -3,47 % | $0,28 | $0,28 | $0,24 | 23,30K |
| 2026-07-28 | $0,26 | +4,02 % | $0,24 | $0,29 | $0,24 | 79,30K |
| 2026-07-27 | $0,25 | -6,04 % | $0,27 | $0,28 | $0,22 | 138,40K |
| 2026-07-24 | $0,26 | -5,36 % | $0,28 | $0,29 | $0,26 | 60,00K |
| 2026-07-23 | $0,28 | -5,08 % | $0,28 | $0,30 | $0,27 | 158,50K |
| 2026-07-22 | $0,29 | +5,36 % | $0,28 | $0,29 | $0,26 | 456,30K |
| 2026-07-21 | $0,28 | 0,00 % | $0,27 | $0,28 | $0,24 | 213,00K |
| 2026-07-20 | $0,28 | -0,71 % | $0,28 | $0,30 | $0,26 | 31,10K |
| 2026-07-17 | $0,28 | -6,31 % | $0,31 | $0,31 | $0,28 | 110,60K |
| 2026-07-16 | $0,30 | -5,64 % | $0,32 | $0,32 | $0,29 | 105,90K |
| 2026-07-15 | $0,32 | -2,45 % | $0,32 | $0,33 | $0,31 | 61,70K |
| 2026-07-14 | $0,33 | +0,62 % | $0,31 | $0,33 | $0,31 | 24,20K |
| 2026-07-13 | $0,32 | -0,61 % | $0,33 | $0,33 | $0,31 | 52,80K |
| 2026-07-10 | $0,33 | +2,19 % | $0,31 | $0,33 | $0,31 | 52,50K |
| 2026-07-09 | $0,32 | 0,00 % | $0,33 | $0,33 | $0,32 | 237,50K |
| 2026-07-08 | $0,32 | -0,62 % | $0,31 | $0,33 | $0,31 | 23,00K |
| 2026-07-07 | $0,32 | -0,92 % | $0,31 | $0,34 | $0,31 | 68,20K |
| 2026-07-06 | $0,32 | +6,56 % | $0,31 | $0,34 | $0,31 | 183,50K |
| 2026-07-02 | $0,31 | -2,24 % | $0,30 | $0,31 | $0,30 | 334,90K |
| 2026-07-01 | $0,31 | +3,65 % | $0,30 | $0,32 | $0,30 | 63,40K |
| 2026-06-30 | $0,30 | -1,31 % | $0,32 | $0,32 | $0,30 | 35,30K |
| 2026-06-29 | $0,31 | -0,33 % | $0,31 | $0,32 | $0,31 | 73,80K |
| 2026-06-26 | $0,31 | -1,29 % | $0,30 | $0,32 | $0,30 | 34,20K |
| 2026-06-25 | $0,31 | -4,62 % | $0,32 | $0,33 | $0,30 | 172,10K |
| 2026-06-24 | $0,32 | +1,56 % | $0,32 | $0,39 | $0,32 | 536,30K |
| 2026-06-23 | $0,32 | 0,00 % | $0,32 | $0,33 | $0,32 | 60,10K |
| 2026-06-22 | $0,32 | +2,24 % | $0,31 | $0,33 | $0,31 | 54,60K |
| 2026-06-18 | $0,31 | -7,94 % | $0,32 | $0,35 | $0,31 | 177,00K |
| 2026-06-17 | $0,34 | -3,95 % | $0,31 | $0,37 | $0,31 | 7,23M |
| 2026-06-16 | $0,35 | +7,27 % | $0,32 | $0,38 | $0,31 | 97,20K |
| 2026-06-15 | $0,33 | -2,94 % | $0,33 | $0,39 | $0,29 | 344,90K |
| 2026-06-12 | $0,34 | -16,05 % | $0,37 | $0,40 | $0,34 | 185,90K |
| 2026-06-11 | $0,41 | -6,03 % | $0,44 | $0,49 | $0,37 | 485,10K |
| 2026-06-10 | $0,43 | +9,11 % | $0,41 | $0,47 | $0,38 | 1,66M |
| 2026-06-09 | $0,40 | -21,94 % | $0,33 | $0,44 | $0,32 | 3,53M |
| 2026-06-08 | $0,51 | +80,71 % | $0,28 | $1,15 | $0,28 | 34,33M |
| 2026-06-05 | $0,28 | -6,67 % | $0,30 | $0,30 | $0,28 | 39,50K |
| 2026-06-04 | $0,30 | +5,26 % | $0,29 | $0,30 | $0,28 | 28,20K |
| 2026-06-03 | $0,28 | 0,00 % | $0,28 | $0,30 | $0,28 | 52,50K |
| 2026-06-02 | $0,28 | -3,72 % | $0,29 | $0,30 | $0,28 | 25,40K |
| 2026-06-01 | $0,30 | -1,33 % | $0,31 | $0,31 | $0,28 | 22,70K |
| 2026-05-29 | $0,30 | -0,99 % | $0,28 | $0,31 | $0,28 | 37,70K |
| 2026-05-28 | $0,30 | +1,68 % | $0,28 | $0,31 | $0,28 | 55,20K |
| 2026-05-27 | $0,30 | -0,67 % | $0,30 | $0,31 | $0,28 | 20,80K |