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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,50 | +2,19 % | $0,47 | $0,51 | $0,47 | 44,64K |
| 2026-10-01 | $0,49 | -0,81 % | $0,49 | $0,50 | $0,48 | 12,00K |
| 2026-09-30 | $0,49 | +0,61 % | $0,49 | $0,51 | $0,48 | 60,00K |
| 2026-09-29 | $0,49 | +2,08 % | $0,47 | $0,50 | $0,46 | 141,50K |
| 2026-09-28 | $0,48 | -3,81 % | $0,49 | $0,50 | $0,45 | 151,20K |
| 2026-09-25 | $0,50 | -2,92 % | $0,50 | $0,51 | $0,49 | 94,80K |
| 2026-09-24 | $0,51 | +0,19 % | $0,50 | $0,53 | $0,50 | 105,10K |
| 2026-09-23 | $0,51 | -0,19 % | $0,51 | $0,52 | $0,50 | 113,90K |
| 2026-09-22 | $0,51 | +0,78 % | $0,53 | $0,53 | $0,50 | 165,00K |
| 2026-09-21 | $0,51 | -2,67 % | $0,51 | $0,52 | $0,50 | 67,60K |
| 2026-09-18 | $0,52 | +3,35 % | $0,52 | $0,55 | $0,49 | 483,20K |
| 2026-09-17 | $0,51 | +3,47 % | $0,49 | $0,51 | $0,47 | 238,00K |
| 2026-09-16 | $0,49 | -2,00 % | $0,50 | $0,51 | $0,49 | 79,80K |
| 2026-09-15 | $0,50 | -1,96 % | $0,50 | $0,53 | $0,49 | 280,40K |
| 2026-09-14 | $0,51 | -3,77 % | $0,52 | $0,55 | $0,51 | 135,70K |
| 2026-09-11 | $0,53 | -1,85 % | $0,53 | $0,55 | $0,52 | 141,70K |
| 2026-09-10 | $0,54 | -5,26 % | $0,57 | $0,58 | $0,52 | 246,90K |
| 2026-09-09 | $0,57 | -4,84 % | $0,60 | $0,60 | $0,55 | 210,20K |
| 2026-09-08 | $0,60 | +3,28 % | $0,59 | $0,60 | $0,58 | 267,30K |
| 2026-09-04 | $0,58 | 0,00 % | $0,58 | $0,59 | $0,57 | 222,70K |
| 2026-09-03 | $0,58 | 0,00 % | $0,58 | $0,60 | $0,57 | 124,40K |
| 2026-09-02 | $0,58 | +3,02 % | $0,56 | $0,60 | $0,55 | 225,70K |
| 2026-09-01 | $0,56 | -1,92 % | $0,56 | $0,58 | $0,55 | 216,40K |
| 2026-08-31 | $0,57 | +2,50 % | $0,57 | $0,59 | $0,55 | 449,80K |
| 2026-08-28 | $0,56 | +0,90 % | $0,57 | $0,60 | $0,53 | 483,90K |
| 2026-08-27 | $0,56 | -2,63 % | $0,58 | $0,58 | $0,55 | 66,90K |
| 2026-08-26 | $0,57 | +1,79 % | $0,57 | $0,58 | $0,53 | 94,70K |
| 2026-08-25 | $0,56 | +10,89 % | $0,53 | $0,57 | $0,52 | 223,60K |
| 2026-08-24 | $0,50 | -6,31 % | $0,52 | $0,57 | $0,49 | 339,00K |
| 2026-08-21 | $0,54 | +14,68 % | $0,49 | $0,54 | $0,48 | 301,50K |
| 2026-08-20 | $0,47 | -4,08 % | $0,49 | $0,49 | $0,47 | 108,00K |
| 2026-08-19 | $0,49 | -1,61 % | $0,50 | $0,51 | $0,49 | 89,30K |
| 2026-08-18 | $0,50 | +4,18 % | $0,50 | $0,51 | $0,48 | 105,20K |
| 2026-08-17 | $0,48 | -0,62 % | $0,49 | $0,51 | $0,44 | 178,00K |
| 2026-08-14 | $0,48 | +0,63 % | $0,48 | $0,50 | $0,48 | 43,30K |
| 2026-08-13 | $0,48 | -2,45 % | $0,50 | $0,50 | $0,47 | 56,80K |
| 2026-08-12 | $0,49 | +2,73 % | $0,49 | $0,51 | $0,49 | 140,20K |
| 2026-08-11 | $0,48 | +0,63 % | $0,47 | $0,49 | $0,47 | 73,40K |
| 2026-08-10 | $0,47 | -6,51 % | $0,49 | $0,53 | $0,47 | 541,90K |
| 2026-08-07 | $0,51 | +14,19 % | $0,46 | $0,51 | $0,44 | 375,80K |
| 2026-08-06 | $0,44 | -1,33 % | $0,44 | $0,47 | $0,44 | 86,30K |
| 2026-08-05 | $0,45 | -2,17 % | $0,45 | $0,49 | $0,44 | 216,30K |
| 2026-08-04 | $0,46 | +2,91 % | $0,44 | $0,48 | $0,44 | 125,70K |
| 2026-08-03 | $0,45 | -2,83 % | $0,46 | $0,46 | $0,44 | 342,00K |
| 2026-07-31 | $0,46 | +3,60 % | $0,45 | $0,47 | $0,43 | 252,60K |
| 2026-07-30 | $0,44 | -1,33 % | $0,45 | $0,46 | $0,43 | 572,20K |
| 2026-07-29 | $0,45 | 0,00 % | $0,46 | $0,46 | $0,42 | 406,40K |
| 2026-07-28 | $0,45 | 0,00 % | $0,45 | $0,46 | $0,43 | 232,50K |
| 2026-07-27 | $0,45 | -1,10 % | $0,47 | $0,50 | $0,45 | 357,20K |
| 2026-07-24 | $0,46 | -5,21 % | $0,50 | $0,50 | $0,45 | 325,20K |
| 2026-07-23 | $0,48 | +4,35 % | $0,45 | $0,50 | $0,45 | 311,20K |
| 2026-07-22 | $0,46 | +1,10 % | $0,46 | $0,49 | $0,46 | 344,20K |
| 2026-07-21 | $0,46 | -3,81 % | $0,48 | $0,50 | $0,44 | 493,50K |
| 2026-07-20 | $0,47 | +5,11 % | $0,48 | $0,52 | $0,47 | 889,10K |
| 2026-07-17 | $0,45 | -1,53 % | $0,46 | $0,48 | $0,44 | 195,60K |
| 2026-07-16 | $0,46 | -4,39 % | $0,46 | $0,47 | $0,44 | 293,60K |
| 2026-07-15 | $0,48 | -0,83 % | $0,47 | $0,49 | $0,45 | 400,50K |
| 2026-07-14 | $0,48 | -1,63 % | $0,49 | $0,50 | $0,47 | 158,90K |
| 2026-07-13 | $0,49 | -0,41 % | $0,49 | $0,50 | $0,45 | 403,00K |
| 2026-07-10 | $0,49 | -1,60 % | $0,50 | $0,50 | $0,48 | 186,00K |
| 2026-07-09 | $0,50 | -2,34 % | $0,51 | $0,52 | $0,49 | 259,30K |
| 2026-07-08 | $0,51 | -1,54 % | $0,52 | $0,54 | $0,50 | 222,90K |
| 2026-07-07 | $0,52 | 0,00 % | $0,52 | $0,52 | $0,50 | 335,20K |
| 2026-07-06 | $0,52 | -5,45 % | $0,53 | $0,56 | $0,50 | 320,20K |
| 2026-07-02 | $0,55 | -3,00 % | $0,58 | $0,60 | $0,53 | 415,20K |
| 2026-07-01 | $0,57 | +10,10 % | $0,50 | $0,61 | $0,50 | 1,43M |
| 2026-06-30 | $0,51 | -2,09 % | $0,56 | $0,60 | $0,47 | 25,95M |
| 2026-06-29 | $0,53 | -3,13 % | $0,54 | $0,58 | $0,51 | 406,40K |
| 2026-06-26 | $0,54 | +0,18 % | $0,52 | $0,57 | $0,52 | 232,00K |
| 2026-06-25 | $0,54 | -2,52 % | $0,58 | $0,58 | $0,53 | 143,30K |
| 2026-06-24 | $0,56 | -2,11 % | $0,60 | $0,60 | $0,54 | 305,40K |
| 2026-06-23 | $0,57 | +5,38 % | $0,54 | $0,58 | $0,53 | 132,30K |
| 2026-06-22 | $0,54 | +7,80 % | $0,51 | $0,59 | $0,50 | 546,30K |
| 2026-06-18 | $0,50 | -0,40 % | $0,50 | $0,52 | $0,50 | 196,30K |
| 2026-06-17 | $0,50 | -1,57 % | $0,50 | $0,54 | $0,49 | 245,60K |
| 2026-06-16 | $0,51 | -8,93 % | $0,54 | $0,56 | $0,49 | 728,60K |
| 2026-06-15 | $0,56 | -5,25 % | $0,58 | $0,60 | $0,54 | 495,20K |
| 2026-06-12 | $0,59 | -2,80 % | $0,61 | $0,61 | $0,58 | 125,10K |
| 2026-06-11 | $0,61 | +4,83 % | $0,59 | $0,61 | $0,56 | 127,50K |
| 2026-06-10 | $0,58 | 0,00 % | $0,56 | $0,58 | $0,56 | 180,50K |
| 2026-06-09 | $0,58 | +0,69 % | $0,57 | $0,58 | $0,54 | 310,10K |
| 2026-06-08 | $0,58 | -1,54 % | $0,59 | $0,60 | $0,57 | 241,10K |
| 2026-06-05 | $0,58 | -5,65 % | $0,62 | $0,62 | $0,58 | 390,00K |
| 2026-06-04 | $0,62 | -2,82 % | $0,65 | $0,65 | $0,57 | 450,70K |
| 2026-06-03 | $0,64 | -1,09 % | $0,64 | $0,65 | $0,61 | 371,40K |
| 2026-06-02 | $0,64 | -9,79 % | $0,68 | $0,70 | $0,64 | 1,49M |
| 2026-06-01 | $0,71 | 0,00 % | $0,70 | $0,74 | $0,69 | 549,70K |
| 2026-05-29 | $0,71 | +2,88 % | $0,70 | $0,74 | $0,65 | 1,54M |
| 2026-05-28 | $0,69 | +0,29 % | $0,68 | $0,74 | $0,68 | 1,34M |
| 2026-05-27 | $0,69 | +1,91 % | $0,68 | $0,70 | $0,68 | 144,20K |