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 | $4,48 | +967,33 % | $4,25 | $4,79 | $4,09 | 51,87K |
| 2026-09-30 | $0,42 | -22,22 % | $0,52 | $0,56 | $0,41 | 623,70K |
| 2026-09-29 | $0,54 | -14,29 % | $0,51 | $0,56 | $0,51 | 449,70K |
| 2026-09-28 | $0,63 | 0,00 % | $0,61 | $0,63 | $0,59 | 105,30K |
| 2026-09-25 | $0,63 | 0,00 % | $0,61 | $0,63 | $0,61 | 178,00K |
| 2026-09-24 | $0,63 | -4,55 % | $0,62 | $0,63 | $0,59 | 750,40K |
| 2026-09-23 | $0,66 | 0,00 % | $0,66 | $0,68 | $0,64 | 8,60M |
| 2026-09-22 | $0,66 | -2,94 % | $0,68 | $0,68 | $0,65 | 140,50K |
| 2026-09-21 | $0,68 | +1,49 % | $0,67 | $0,70 | $0,65 | 183,50K |
| 2026-09-18 | $0,67 | +9,84 % | $0,63 | $0,72 | $0,61 | 426,60K |
| 2026-09-17 | $0,61 | +3,39 % | $0,59 | $0,64 | $0,59 | 511,20K |
| 2026-09-16 | $0,59 | +1,72 % | $0,59 | $0,61 | $0,58 | 110,60K |
| 2026-09-15 | $0,58 | -10,77 % | $0,65 | $0,65 | $0,58 | 130,10K |
| 2026-09-14 | $0,65 | -2,99 % | $0,66 | $0,67 | $0,63 | 89,40K |
| 2026-09-11 | $0,67 | -10,67 % | $0,74 | $0,74 | $0,63 | 194,90K |
| 2026-09-10 | $0,75 | -2,60 % | $0,77 | $0,80 | $0,73 | 136,00K |
| 2026-09-09 | $0,77 | -12,50 % | $0,86 | $0,86 | $0,77 | 221,50K |
| 2026-09-08 | $0,88 | -5,38 % | $0,92 | $0,92 | $0,86 | 101,50K |
| 2026-09-04 | $0,93 | +4,49 % | $0,89 | $0,95 | $0,89 | 147,80K |
| 2026-09-03 | $0,89 | 0,00 % | $0,87 | $0,91 | $0,87 | 131,10K |
| 2026-09-02 | $0,89 | -3,26 % | $0,90 | $0,90 | $0,87 | 183,60K |
| 2026-09-01 | $0,92 | +4,55 % | $0,82 | $0,95 | $0,76 | 8,97M |
| 2026-08-31 | $0,88 | -5,38 % | $0,92 | $0,94 | $0,88 | 88,40K |
| 2026-08-28 | $0,93 | -4,12 % | $0,98 | $1,00 | $0,92 | 118,80K |
| 2026-08-27 | $0,97 | +3,19 % | $0,97 | $0,99 | $0,93 | 104,40K |
| 2026-08-26 | $0,94 | +3,30 % | $0,91 | $0,95 | $0,91 | 131,80K |
| 2026-08-25 | $0,91 | -3,19 % | $0,92 | $0,93 | $0,91 | 157,30K |
| 2026-08-24 | $0,94 | -6,00 % | $0,97 | $0,98 | $0,90 | 355,90K |
| 2026-08-21 | $1,00 | -0,99 % | $1,00 | $1,02 | $0,97 | 249,40K |
| 2026-08-20 | $1,01 | +1,00 % | $1,00 | $1,03 | $0,98 | 360,10K |
| 2026-08-19 | $1,00 | -5,66 % | $1,06 | $1,06 | $1,00 | 625,90K |
| 2026-08-18 | $1,06 | -2,75 % | $1,06 | $1,08 | $1,03 | 463,90K |
| 2026-08-17 | $1,09 | -11,38 % | $1,22 | $1,22 | $1,08 | 1,01M |
| 2026-08-14 | $1,23 | -10,22 % | $1,25 | $1,30 | $1,18 | 980,80K |
| 2026-08-13 | $1,37 | +21,24 % | $1,20 | $1,63 | $1,12 | 4,60M |
| 2026-08-12 | $1,13 | -15,04 % | $1,28 | $1,28 | $1,12 | 595,90K |
| 2026-08-11 | $1,33 | +22,02 % | $1,13 | $1,35 | $1,11 | 1,62M |
| 2026-08-10 | $1,09 | -9,92 % | $1,22 | $1,23 | $1,08 | 568,60K |
| 2026-08-07 | $1,21 | -5,47 % | $1,30 | $1,40 | $1,21 | 563,60K |
| 2026-08-06 | $1,28 | -8,57 % | $1,34 | $1,44 | $1,20 | 911,60K |
| 2026-08-05 | $1,40 | -12,50 % | $1,51 | $1,55 | $1,40 | 921,60K |
| 2026-08-04 | $1,60 | +10,34 % | $1,60 | $1,63 | $1,39 | 6,24M |
| 2026-08-03 | $1,45 | +16,94 % | $1,18 | $1,51 | $1,18 | 3,86M |
| 2026-07-31 | $1,24 | +5,08 % | $1,76 | $1,88 | $1,08 | 44,75M |
| 2026-07-30 | $1,18 | +9,26 % | $1,10 | $1,31 | $1,05 | 16,16M |
| 2026-07-29 | $1,08 | +5,88 % | $1,06 | $1,16 | $1,00 | 639,30K |
| 2026-07-28 | $1,02 | -11,30 % | $1,18 | $1,19 | $1,00 | 576,90K |
| 2026-07-27 | $1,15 | -14,81 % | $1,32 | $1,36 | $1,11 | 478,40K |
| 2026-07-24 | $1,35 | -2,88 % | $1,46 | $1,55 | $1,30 | 1,37M |
| 2026-07-23 | $1,39 | -1,42 % | $1,34 | $1,46 | $1,29 | 1,50M |
| 2026-07-22 | $1,41 | +46,87 % | $1,17 | $1,85 | $1,10 | 52,36M |
| 2026-07-21 | $0,96 | -24,41 % | $1,22 | $1,27 | $0,96 | 4,04M |
| 2026-07-20 | $1,27 | +10,43 % | $1,14 | $1,39 | $1,12 | 1,04M |
| 2026-07-17 | $1,15 | -8,00 % | $1,19 | $1,30 | $1,10 | 975,10K |
| 2026-07-16 | $1,25 | -4,58 % | $1,24 | $1,35 | $1,18 | 2,79M |
| 2026-07-15 | $1,31 | +29,70 % | $1,49 | $1,57 | $1,19 | 84,89M |
| 2026-07-14 | $1,01 | +4,12 % | $0,97 | $1,10 | $0,92 | 5,67M |
| 2026-07-13 | $0,97 | +2,11 % | $0,94 | $0,97 | $0,91 | 206,60K |
| 2026-07-10 | $0,95 | +4,40 % | $0,90 | $1,04 | $0,90 | 774,30K |
| 2026-07-09 | $0,91 | -1,09 % | $0,92 | $0,92 | $0,90 | 215,20K |
| 2026-07-08 | $0,92 | -4,17 % | $0,94 | $0,95 | $0,91 | 183,30K |
| 2026-07-07 | $0,96 | -7,69 % | $1,05 | $1,05 | $0,95 | 390,60K |
| 2026-07-06 | $1,04 | -3,70 % | $1,06 | $1,16 | $1,03 | 725,50K |
| 2026-07-02 | $1,08 | -18,80 % | $1,20 | $1,22 | $1,05 | 1,40M |
| 2026-07-01 | $1,33 | +23,15 % | $1,14 | $1,70 | $1,13 | 45,12M |
| 2026-06-30 | $1,08 | -14,96 % | $1,03 | $1,11 | $1,01 | 1,08M |
| 2026-06-29 | $1,27 | +33,68 % | $1,08 | $1,50 | $0,95 | 33,82M |
| 2026-06-26 | $0,95 | -33,57 % | $1,18 | $1,22 | $0,85 | 2,64M |
| 2026-06-25 | $1,43 | +0,70 % | $2,15 | $2,53 | $1,27 | 85,94M |
| 2026-06-24 | $1,42 | +0,71 % | $1,43 | $1,50 | $1,39 | 212,00K |
| 2026-06-23 | $1,41 | +2,17 % | $1,35 | $1,57 | $1,35 | 373,60K |
| 2026-06-22 | $1,38 | -6,12 % | $1,52 | $1,52 | $1,35 | 212,20K |
| 2026-06-18 | $1,47 | -9,82 % | $1,56 | $1,56 | $1,45 | 75,20K |
| 2026-06-17 | $1,63 | +7,95 % | $1,62 | $1,70 | $1,55 | 419,10K |
| 2026-06-16 | $1,51 | -3,21 % | $1,59 | $1,59 | $1,45 | 92,30K |
| 2026-06-15 | $1,56 | -7,14 % | $1,62 | $1,63 | $1,46 | 131,10K |
| 2026-06-12 | $1,68 | -1,18 % | $1,67 | $1,74 | $1,45 | 140,50K |
| 2026-06-11 | $1,70 | 0,00 % | $1,72 | $1,89 | $1,64 | 616,60K |
| 2026-06-10 | $1,70 | +3,03 % | $1,60 | $1,75 | $1,55 | 38,80K |
| 2026-06-09 | $1,65 | +3,77 % | $1,57 | $1,65 | $1,42 | 121,30K |
| 2026-06-08 | $1,59 | -15,43 % | $1,83 | $1,83 | $1,53 | 867,70K |
| 2026-06-05 | $1,88 | -0,53 % | $1,86 | $1,95 | $1,85 | 69,30K |
| 2026-06-04 | $1,89 | +4,42 % | $1,82 | $2,02 | $1,80 | 204,70K |
| 2026-06-03 | $1,81 | -23,95 % | $2,97 | $3,29 | $1,74 | 5,81M |
| 2026-06-02 | $2,38 | -13,77 % | $2,68 | $2,70 | $2,37 | 52,10K |
| 2026-06-01 | $2,76 | -12,93 % | $3,10 | $3,12 | $2,66 | 84,30K |
| 2026-05-29 | $3,17 | +0,96 % | $3,22 | $3,39 | $3,10 | 89,90K |
| 2026-05-28 | $3,14 | -0,95 % | $3,12 | $3,14 | $3,08 | 81,10K |
| 2026-05-27 | $3,17 | +1,60 % | $3,10 | $3,19 | $3,07 | 32,60K |
| 2026-05-26 | $3,12 | -1,58 % | $3,17 | $3,17 | $3,06 | 8,30K |