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 | $0,56 | -5,52 % | $0,60 | $0,62 | $0,56 | 236,10K |
| 2026-10-01 | $0,60 | +3,10 % | $0,59 | $0,64 | $0,58 | 294,60K |
| 2026-09-30 | $0,58 | -7,20 % | $0,62 | $0,65 | $0,57 | 538,50K |
| 2026-09-29 | $0,63 | -0,16 % | $0,64 | $0,68 | $0,58 | 915,70K |
| 2026-09-28 | $0,63 | +2,79 % | $0,61 | $0,66 | $0,60 | 251,10K |
| 2026-09-25 | $0,61 | +4,10 % | $0,59 | $0,62 | $0,58 | 163,10K |
| 2026-09-24 | $0,58 | +3,17 % | $0,59 | $0,59 | $0,54 | 634,20K |
| 2026-09-23 | $0,57 | -8,99 % | $0,63 | $0,65 | $0,57 | 427,00K |
| 2026-09-22 | $0,62 | +3,32 % | $0,63 | $0,65 | $0,61 | 310,10K |
| 2026-09-21 | $0,60 | -2,43 % | $0,64 | $0,67 | $0,60 | 206,00K |
| 2026-09-18 | $0,62 | -2,52 % | $0,63 | $0,65 | $0,60 | 222,80K |
| 2026-09-17 | $0,63 | +9,12 % | $0,59 | $0,66 | $0,59 | 303,60K |
| 2026-09-16 | $0,58 | +1,93 % | $0,58 | $0,61 | $0,56 | 505,30K |
| 2026-09-15 | $0,57 | -9,95 % | $0,64 | $0,64 | $0,57 | 402,60K |
| 2026-09-14 | $0,63 | -4,09 % | $0,66 | $0,67 | $0,60 | 404,30K |
| 2026-09-11 | $0,66 | -5,85 % | $0,69 | $0,71 | $0,66 | 294,30K |
| 2026-09-10 | $0,70 | 0,00 % | $0,69 | $0,73 | $0,69 | 207,90K |
| 2026-09-09 | $0,70 | -1,13 % | $0,70 | $0,71 | $0,68 | 60,30K |
| 2026-09-08 | $0,71 | 0,00 % | $0,74 | $0,74 | $0,69 | 189,90K |
| 2026-09-04 | $0,71 | +3,35 % | $0,67 | $0,71 | $0,66 | 432,80K |
| 2026-09-03 | $0,69 | -2,70 % | $0,69 | $0,71 | $0,65 | 364,00K |
| 2026-09-02 | $0,70 | +1,00 % | $0,69 | $0,72 | $0,68 | 380,30K |
| 2026-09-01 | $0,70 | -1,83 % | $0,70 | $0,71 | $0,63 | 854,20K |
| 2026-08-31 | $0,71 | +1,57 % | $0,71 | $0,74 | $0,65 | 388,00K |
| 2026-08-28 | $0,70 | +0,14 % | $0,71 | $0,71 | $0,66 | 267,40K |
| 2026-08-27 | $0,70 | -2,65 % | $0,71 | $0,74 | $0,69 | 254,20K |
| 2026-08-26 | $0,72 | -0,28 % | $0,71 | $0,72 | $0,69 | 246,10K |
| 2026-08-25 | $0,72 | -0,28 % | $0,71 | $0,74 | $0,70 | 271,50K |
| 2026-08-24 | $0,72 | +0,84 % | $0,73 | $0,74 | $0,67 | 354,10K |
| 2026-08-21 | $0,72 | +3,62 % | $0,68 | $0,74 | $0,68 | 780,80K |
| 2026-08-20 | $0,69 | -7,50 % | $0,74 | $0,76 | $0,68 | 2,34M |
| 2026-08-19 | $0,75 | -0,40 % | $0,74 | $0,81 | $0,72 | 294,30K |
| 2026-08-18 | $0,75 | -10,93 % | $0,82 | $0,91 | $0,66 | 2,00M |
| 2026-08-17 | $0,84 | +6,58 % | $0,77 | $0,92 | $0,75 | 798,80K |
| 2026-08-14 | $0,79 | -8,46 % | $0,87 | $0,87 | $0,78 | 569,50K |
| 2026-08-13 | $0,86 | +4,73 % | $0,81 | $0,94 | $0,81 | 992,30K |
| 2026-08-12 | $0,82 | -7,73 % | $0,91 | $0,92 | $0,80 | 653,40K |
| 2026-08-11 | $0,89 | +11,76 % | $0,82 | $0,97 | $0,80 | 1,43M |
| 2026-08-10 | $0,80 | +12,54 % | $0,75 | $0,82 | $0,72 | 613,20K |
| 2026-08-07 | $0,71 | +9,91 % | $0,65 | $0,75 | $0,65 | 760,60K |
| 2026-08-06 | $0,65 | -2,12 % | $0,64 | $0,72 | $0,63 | 650,90K |
| 2026-08-05 | $0,66 | -0,90 % | $0,67 | $0,67 | $0,61 | 336,00K |
| 2026-08-04 | $0,67 | +9,90 % | $0,61 | $0,69 | $0,59 | 718,80K |
| 2026-08-03 | $0,61 | -3,81 % | $0,63 | $0,64 | $0,59 | 322,10K |
| 2026-07-31 | $0,63 | +1,45 % | $0,63 | $0,63 | $0,55 | 523,80K |
| 2026-07-30 | $0,62 | +3,50 % | $0,60 | $0,64 | $0,58 | 499,00K |
| 2026-07-29 | $0,60 | -5,21 % | $0,63 | $0,67 | $0,60 | 198,80K |
| 2026-07-28 | $0,63 | -8,79 % | $0,67 | $0,67 | $0,60 | 531,00K |
| 2026-07-27 | $0,69 | +0,87 % | $0,69 | $0,70 | $0,63 | 507,00K |
| 2026-07-24 | $0,69 | -5,62 % | $0,70 | $0,74 | $0,68 | 674,20K |
| 2026-07-23 | $0,73 | -2,15 % | $0,74 | $0,77 | $0,71 | 527,20K |
| 2026-07-22 | $0,75 | -3,25 % | $0,76 | $0,81 | $0,70 | 1,09M |
| 2026-07-21 | $0,77 | -5,41 % | $0,77 | $0,88 | $0,76 | 1,72M |
| 2026-07-20 | $0,81 | -8,02 % | $0,87 | $0,87 | $0,75 | 2,66M |
| 2026-07-17 | $0,88 | +14,34 % | $0,72 | $1,03 | $0,58 | 29,91M |
| 2026-07-16 | $0,77 | +11,85 % | $0,68 | $0,81 | $0,66 | 16,99M |
| 2026-07-15 | $0,69 | -4,29 % | $0,72 | $0,73 | $0,62 | 620,40K |
| 2026-07-14 | $0,72 | +18,91 % | $0,62 | $0,76 | $0,59 | 3,13M |
| 2026-07-13 | $0,61 | +4,83 % | $0,60 | $0,68 | $0,58 | 1,35M |
| 2026-07-10 | $0,58 | -0,17 % | $0,59 | $0,68 | $0,54 | 1,46M |
| 2026-07-09 | $0,58 | +12,82 % | $0,53 | $0,60 | $0,50 | 471,40K |
| 2026-07-08 | $0,51 | +6,85 % | $0,48 | $0,57 | $0,44 | 747,90K |
| 2026-07-07 | $0,48 | +3,43 % | $0,46 | $0,49 | $0,44 | 196,70K |
| 2026-07-06 | $0,47 | +8,88 % | $0,45 | $0,47 | $0,42 | 348,50K |
| 2026-07-02 | $0,43 | -5,93 % | $0,46 | $0,48 | $0,42 | 217,40K |
| 2026-07-01 | $0,46 | +8,08 % | $0,43 | $0,47 | $0,41 | 341,90K |
| 2026-06-30 | $0,42 | +0,24 % | $0,40 | $0,44 | $0,37 | 266,40K |
| 2026-06-29 | $0,42 | +23,17 % | $0,35 | $0,42 | $0,31 | 974,80K |
| 2026-06-26 | $0,34 | -23,02 % | $0,44 | $0,45 | $0,34 | 1,35M |
| 2026-06-25 | $0,44 | -9,78 % | $0,49 | $0,52 | $0,44 | 316,20K |
| 2026-06-24 | $0,49 | +0,41 % | $0,50 | $0,52 | $0,48 | 279,30K |
| 2026-06-23 | $0,49 | -2,59 % | $0,50 | $0,50 | $0,46 | 650,20K |
| 2026-06-22 | $0,50 | +10,82 % | $0,45 | $0,60 | $0,45 | 1,68M |
| 2026-06-18 | $0,45 | -3,82 % | $0,47 | $0,48 | $0,44 | 286,60K |
| 2026-06-17 | $0,47 | +4,20 % | $0,46 | $0,49 | $0,44 | 202,50K |
| 2026-06-16 | $0,45 | -6,03 % | $0,47 | $0,47 | $0,43 | 265,30K |
| 2026-06-15 | $0,48 | +5,02 % | $0,45 | $0,52 | $0,45 | 509,20K |
| 2026-06-12 | $0,46 | -1,72 % | $0,46 | $0,48 | $0,45 | 237,10K |
| 2026-06-11 | $0,47 | +0,43 % | $0,46 | $0,49 | $0,46 | 196,80K |
| 2026-06-10 | $0,46 | -0,43 % | $0,45 | $0,49 | $0,45 | 320,80K |
| 2026-06-09 | $0,47 | -0,43 % | $0,47 | $0,50 | $0,42 | 407,30K |
| 2026-06-08 | $0,47 | -5,07 % | $0,50 | $0,50 | $0,46 | 570,40K |
| 2026-06-05 | $0,49 | +2,49 % | $0,48 | $0,50 | $0,47 | 558,80K |
| 2026-06-04 | $0,48 | -9,59 % | $0,52 | $0,59 | $0,46 | 865,00K |
| 2026-06-03 | $0,53 | -3,45 % | $0,55 | $0,64 | $0,49 | 1,64M |
| 2026-06-02 | $0,55 | +3,18 % | $0,59 | $0,61 | $0,43 | 2,85M |
| 2026-06-01 | $0,53 | -35,59 % | $0,82 | $0,86 | $0,53 | 2,49M |
| 2026-05-29 | $0,83 | -6,85 % | $0,91 | $0,91 | $0,82 | 337,90K |
| 2026-05-28 | $0,89 | -1,33 % | $0,88 | $0,92 | $0,88 | 230,60K |
| 2026-05-27 | $0,90 | -1,20 % | $0,93 | $0,96 | $0,89 | 232,30K |