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 | $0,83 | +5,23 % | $0,79 | $0,85 | $0,77 | 363,29K |
| 2026-09-30 | $0,79 | -2,47 % | $0,79 | $0,81 | $0,75 | 1,11M |
| 2026-09-29 | $0,81 | -1,22 % | $0,82 | $0,89 | $0,73 | 10,01M |
| 2026-09-28 | $0,82 | +38,98 % | $0,62 | $1,03 | $0,58 | 88,49M |
| 2026-09-25 | $0,59 | +1,72 % | $0,59 | $0,62 | $0,56 | 185,00K |
| 2026-09-24 | $0,58 | +5,45 % | $0,57 | $0,59 | $0,56 | 132,30K |
| 2026-09-23 | $0,55 | -1,79 % | $0,54 | $0,58 | $0,54 | 67,50K |
| 2026-09-22 | $0,56 | +5,66 % | $0,52 | $0,57 | $0,52 | 105,10K |
| 2026-09-21 | $0,53 | +1,92 % | $0,54 | $0,54 | $0,48 | 198,30K |
| 2026-09-18 | $0,52 | -5,45 % | $0,55 | $0,56 | $0,52 | 93,30K |
| 2026-09-17 | $0,55 | -5,17 % | $0,59 | $0,60 | $0,55 | 83,90K |
| 2026-09-16 | $0,58 | 0,00 % | $0,59 | $0,59 | $0,56 | 30,80K |
| 2026-09-15 | $0,58 | -1,69 % | $0,60 | $0,61 | $0,58 | 13,70K |
| 2026-09-14 | $0,59 | -3,28 % | $0,61 | $0,61 | $0,59 | 58,60K |
| 2026-09-11 | $0,61 | +1,67 % | $0,59 | $0,62 | $0,59 | 56,70K |
| 2026-09-10 | $0,60 | -1,64 % | $0,59 | $0,62 | $0,59 | 33,90K |
| 2026-09-09 | $0,61 | -1,61 % | $0,62 | $0,62 | $0,60 | 49,50K |
| 2026-09-08 | $0,62 | 0,00 % | $0,62 | $0,63 | $0,61 | 107,50K |
| 2026-09-04 | $0,62 | -1,59 % | $0,61 | $0,63 | $0,61 | 33,30K |
| 2026-09-03 | $0,63 | +3,28 % | $0,62 | $0,63 | $0,59 | 111,30K |
| 2026-09-02 | $0,61 | 0,00 % | $0,61 | $0,63 | $0,59 | 81,50K |
| 2026-09-01 | $0,61 | 0,00 % | $0,58 | $0,62 | $0,58 | 25,10K |
| 2026-08-31 | $0,61 | -1,61 % | $0,63 | $0,63 | $0,60 | 22,40K |
| 2026-08-28 | $0,62 | -3,12 % | $0,63 | $0,64 | $0,56 | 254,50K |
| 2026-08-27 | $0,64 | -3,03 % | $0,63 | $0,65 | $0,63 | 44,10K |
| 2026-08-26 | $0,66 | 0,00 % | $0,65 | $0,69 | $0,63 | 59,00K |
| 2026-08-25 | $0,66 | +1,54 % | $0,64 | $0,67 | $0,63 | 78,40K |
| 2026-08-24 | $0,65 | +1,56 % | $0,61 | $0,67 | $0,61 | 107,20K |
| 2026-08-21 | $0,64 | +1,59 % | $0,62 | $0,65 | $0,62 | 55,90K |
| 2026-08-20 | $0,63 | +1,61 % | $0,60 | $0,63 | $0,60 | 28,10K |
| 2026-08-19 | $0,62 | -1,59 % | $0,60 | $0,65 | $0,60 | 38,00K |
| 2026-08-18 | $0,63 | 0,00 % | $0,62 | $0,65 | $0,62 | 61,70K |
| 2026-08-17 | $0,63 | 0,00 % | $0,62 | $0,65 | $0,62 | 133,80K |
| 2026-08-14 | $0,63 | -1,56 % | $0,63 | $0,63 | $0,62 | 31,90K |
| 2026-08-13 | $0,64 | +3,23 % | $0,61 | $0,65 | $0,61 | 61,50K |
| 2026-08-12 | $0,62 | -1,59 % | $0,64 | $0,65 | $0,62 | 57,40K |
| 2026-08-11 | $0,63 | 0,00 % | $0,63 | $0,65 | $0,61 | 86,80K |
| 2026-08-10 | $0,63 | -3,08 % | $0,65 | $0,66 | $0,61 | 105,90K |
| 2026-08-07 | $0,65 | -7,14 % | $0,68 | $0,69 | $0,65 | 106,40K |
| 2026-08-06 | $0,70 | 0,00 % | $0,69 | $0,70 | $0,67 | 86,40K |
| 2026-08-05 | $0,70 | 0,00 % | $0,68 | $0,70 | $0,68 | 48,20K |
| 2026-08-04 | $0,70 | 0,00 % | $0,68 | $0,71 | $0,68 | 96,70K |
| 2026-08-03 | $0,70 | +4,48 % | $0,68 | $0,71 | $0,67 | 92,00K |
| 2026-07-31 | $0,67 | +3,08 % | $0,64 | $0,69 | $0,64 | 160,50K |
| 2026-07-30 | $0,65 | -1,52 % | $0,63 | $0,67 | $0,63 | 117,70K |
| 2026-07-29 | $0,66 | +4,76 % | $0,62 | $0,66 | $0,62 | 108,30K |
| 2026-07-28 | $0,63 | -1,56 % | $0,62 | $0,65 | $0,62 | 22,00K |
| 2026-07-27 | $0,64 | -1,54 % | $0,64 | $0,66 | $0,64 | 93,90K |
| 2026-07-24 | $0,65 | -1,52 % | $0,65 | $0,67 | $0,64 | 55,00K |
| 2026-07-23 | $0,66 | -7,04 % | $0,71 | $0,71 | $0,66 | 112,20K |
| 2026-07-22 | $0,71 | -2,74 % | $0,73 | $0,73 | $0,69 | 69,00K |
| 2026-07-21 | $0,73 | 0,00 % | $0,65 | $0,78 | $0,64 | 525,10K |
| 2026-07-20 | $0,73 | +2,82 % | $0,67 | $0,75 | $0,63 | 13,25M |
| 2026-07-17 | $0,71 | 0,00 % | $0,70 | $0,75 | $0,69 | 51,20K |
| 2026-07-16 | $0,71 | +2,90 % | $0,66 | $0,75 | $0,66 | 130,70K |
| 2026-07-15 | $0,69 | +1,47 % | $0,66 | $0,71 | $0,66 | 62,80K |
| 2026-07-14 | $0,68 | +3,03 % | $0,66 | $0,68 | $0,65 | 70,30K |
| 2026-07-13 | $0,66 | -4,35 % | $0,66 | $0,69 | $0,64 | 205,70K |
| 2026-07-10 | $0,69 | 0,00 % | $0,67 | $0,72 | $0,67 | 61,70K |
| 2026-07-09 | $0,69 | -1,43 % | $0,70 | $0,72 | $0,67 | 71,70K |
| 2026-07-08 | $0,70 | -1,41 % | $0,70 | $0,75 | $0,68 | 63,00K |
| 2026-07-07 | $0,71 | -2,74 % | $0,71 | $0,76 | $0,69 | 128,50K |
| 2026-07-06 | $0,73 | +1,39 % | $0,70 | $0,77 | $0,70 | 87,70K |
| 2026-07-02 | $0,72 | -4,00 % | $0,74 | $0,77 | $0,71 | 148,80K |
| 2026-07-01 | $0,75 | +5,63 % | $0,69 | $0,77 | $0,66 | 441,70K |
| 2026-06-30 | $0,71 | 0,00 % | $0,62 | $0,73 | $0,62 | 862,70K |
| 2026-06-29 | $0,71 | +16,39 % | $0,61 | $0,74 | $0,57 | 39,41M |
| 2026-06-26 | $0,61 | 0,00 % | $0,61 | $0,64 | $0,61 | 93,50K |
| 2026-06-25 | $0,61 | -1,61 % | $0,62 | $0,65 | $0,61 | 44,40K |
| 2026-06-24 | $0,62 | +1,64 % | $0,61 | $0,64 | $0,61 | 115,50K |
| 2026-06-23 | $0,61 | -4,69 % | $0,64 | $0,65 | $0,61 | 98,30K |
| 2026-06-22 | $0,64 | -4,48 % | $0,66 | $0,67 | $0,64 | 52,80K |
| 2026-06-18 | $0,67 | -1,47 % | $0,66 | $0,68 | $0,65 | 72,30K |
| 2026-06-17 | $0,68 | +4,62 % | $0,65 | $0,70 | $0,65 | 33,10K |
| 2026-06-16 | $0,65 | -4,41 % | $0,65 | $0,76 | $0,65 | 73,40K |
| 2026-06-15 | $0,68 | -2,86 % | $0,70 | $0,77 | $0,68 | 48,30K |
| 2026-06-12 | $0,70 | +1,45 % | $0,69 | $0,73 | $0,69 | 43,00K |
| 2026-06-11 | $0,69 | -2,82 % | $0,71 | $0,71 | $0,68 | 73,90K |
| 2026-06-10 | $0,71 | -4,05 % | $0,74 | $0,74 | $0,70 | 39,50K |
| 2026-06-09 | $0,74 | -1,33 % | $0,77 | $0,77 | $0,72 | 23,70K |
| 2026-06-08 | $0,75 | +2,74 % | $0,70 | $0,78 | $0,68 | 107,20K |
| 2026-06-05 | $0,73 | -5,19 % | $0,77 | $0,78 | $0,72 | 65,40K |
| 2026-06-04 | $0,77 | -6,10 % | $0,80 | $0,81 | $0,76 | 68,00K |
| 2026-06-03 | $0,82 | -1,20 % | $0,80 | $0,84 | $0,80 | 62,50K |
| 2026-06-02 | $0,83 | -2,35 % | $0,81 | $0,85 | $0,81 | 56,00K |
| 2026-06-01 | $0,85 | +2,41 % | $0,81 | $0,86 | $0,80 | 56,50K |
| 2026-05-29 | $0,83 | 0,00 % | $0,81 | $0,87 | $0,81 | 121,50K |
| 2026-05-28 | $0,83 | 0,00 % | $0,81 | $0,87 | $0,81 | 212,40K |
| 2026-05-27 | $0,83 | +9,21 % | $0,75 | $0,85 | $0,75 | 126,60K |
| 2026-05-26 | $0,76 | +4,11 % | $0,74 | $0,78 | $0,73 | 122,70K |