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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,51 | +0,59 % | $0,54 | $0,54 | $0,50 | 190,70K |
| 2026-09-30 | $0,51 | -3,21 % | $0,56 | $0,56 | $0,51 | 294,60K |
| 2026-09-29 | $0,53 | -22,21 % | $0,66 | $0,66 | $0,52 | 644,40K |
| 2026-09-28 | $0,68 | -5,56 % | $0,67 | $0,71 | $0,66 | 505,20K |
| 2026-09-25 | $0,72 | -5,64 % | $0,71 | $0,72 | $0,66 | 1,02M |
| 2026-09-24 | $0,76 | -0,39 % | $0,75 | $0,78 | $0,70 | 1,57M |
| 2026-09-23 | $0,77 | -13,84 % | $0,73 | $0,84 | $0,70 | 6,67M |
| 2026-09-22 | $0,89 | +105,31 % | $1,27 | $1,34 | $0,70 | 346,03M |
| 2026-09-21 | $0,43 | +0,70 % | $0,44 | $0,47 | $0,43 | 453,00K |
| 2026-09-18 | $0,43 | -15,35 % | $0,50 | $0,51 | $0,42 | 584,70K |
| 2026-09-17 | $0,51 | +2,42 % | $0,50 | $0,53 | $0,49 | 569,20K |
| 2026-09-16 | $0,50 | -11,59 % | $0,53 | $0,54 | $0,48 | 922,00K |
| 2026-09-15 | $0,56 | -9,95 % | $0,60 | $0,60 | $0,53 | 2,57M |
| 2026-09-14 | $0,62 | +29,25 % | $0,56 | $0,72 | $0,48 | 119,62M |
| 2026-09-11 | $0,48 | -25,85 % | $0,57 | $0,60 | $0,43 | 2,88M |
| 2026-09-10 | $0,65 | -36,27 % | $0,97 | $1,00 | $0,62 | 4,36M |
| 2026-09-09 | $1,02 | -22,73 % | $1,14 | $1,20 | $0,92 | 4,14M |
| 2026-09-08 | $1,32 | -70,67 % | $4,50 | $5,46 | $0,90 | 20,56M |
| 2026-09-04 | $4,50 | +3,21 % | $4,30 | $4,75 | $4,26 | 2,72M |
| 2026-09-03 | $4,36 | +17,52 % | $3,88 | $4,40 | $3,78 | 922,50K |
| 2026-09-02 | $3,71 | +28,82 % | $2,25 | $4,15 | $2,20 | 1,78M |
| 2026-09-01 | $2,88 | -25,96 % | $3,73 | $3,78 | $2,55 | 472,50K |
| 2026-08-31 | $3,89 | -6,49 % | $4,14 | $4,27 | $3,40 | 351,10K |
| 2026-08-28 | $4,16 | +5,85 % | $3,95 | $4,50 | $3,75 | 209,00K |
| 2026-08-27 | $3,93 | +7,67 % | $3,87 | $4,50 | $3,69 | 383,00K |
| 2026-08-26 | $3,65 | -3,18 % | $3,80 | $4,00 | $3,45 | 167,00K |
| 2026-08-25 | $3,77 | +36,10 % | $3,04 | $4,00 | $2,79 | 689,60K |
| 2026-08-24 | $2,77 | +10,80 % | $2,50 | $2,78 | $2,50 | 126,30K |
| 2026-08-21 | $2,50 | -1,96 % | $2,68 | $2,70 | $2,41 | 154,60K |
| 2026-08-20 | $2,55 | -14,43 % | $3,00 | $3,07 | $2,45 | 221,90K |
| 2026-08-19 | $2,98 | +3,11 % | $2,82 | $3,11 | $2,71 | 169,40K |
| 2026-08-18 | $2,89 | +10,31 % | $2,64 | $3,09 | $2,55 | 150,20K |
| 2026-08-17 | $2,62 | -10,88 % | $2,86 | $2,90 | $2,55 | 155,70K |
| 2026-08-14 | $2,94 | +2,08 % | $2,84 | $3,11 | $2,75 | 35,70K |
| 2026-08-13 | $2,88 | -6,80 % | $3,03 | $3,08 | $2,82 | 28,80K |
| 2026-08-12 | $3,09 | -0,32 % | $3,04 | $3,20 | $2,99 | 17,30K |
| 2026-08-11 | $3,10 | +2,31 % | $3,09 | $3,21 | $3,00 | 29,50K |
| 2026-08-10 | $3,03 | +2,36 % | $2,83 | $3,26 | $2,83 | 46,10K |
| 2026-08-07 | $2,96 | +6,09 % | $2,75 | $3,00 | $2,73 | 112,30K |
| 2026-08-06 | $2,79 | +4,89 % | $2,59 | $2,82 | $2,55 | 73,80K |
| 2026-08-05 | $2,66 | +3,50 % | $2,43 | $2,66 | $2,42 | 51,00K |
| 2026-08-04 | $2,57 | -3,38 % | $2,63 | $2,66 | $2,48 | 54,30K |
| 2026-08-03 | $2,66 | +5,56 % | $2,52 | $2,69 | $2,44 | 90,40K |
| 2026-07-31 | $2,52 | +1,20 % | $2,36 | $2,81 | $2,30 | 51,60K |
| 2026-07-30 | $2,49 | -4,60 % | $2,56 | $2,60 | $2,30 | 32,30K |
| 2026-07-29 | $2,61 | -4,74 % | $2,69 | $2,80 | $2,50 | 57,60K |
| 2026-07-28 | $2,74 | +18,61 % | $2,28 | $2,88 | $2,28 | 125,30K |
| 2026-07-27 | $2,31 | +4,52 % | $2,28 | $2,40 | $2,21 | 49,20K |
| 2026-07-24 | $2,21 | -13,67 % | $2,58 | $2,60 | $2,16 | 88,90K |
| 2026-07-23 | $2,56 | +1,59 % | $2,50 | $2,85 | $2,40 | 166,50K |
| 2026-07-22 | $2,52 | +13,51 % | $2,23 | $2,95 | $2,09 | 1,24M |
| 2026-07-21 | $2,22 | +1,37 % | $2,16 | $2,34 | $2,16 | 33,40K |
| 2026-07-20 | $2,19 | -3,95 % | $2,28 | $2,35 | $2,14 | 24,20K |
| 2026-07-17 | $2,28 | -2,98 % | $2,28 | $2,36 | $2,10 | 91,80K |
| 2026-07-16 | $2,35 | +4,44 % | $2,26 | $2,47 | $2,10 | 85,60K |
| 2026-07-15 | $2,25 | -11,07 % | $2,55 | $2,64 | $2,25 | 82,10K |
| 2026-07-14 | $2,53 | 0,00 % | $2,50 | $2,93 | $2,28 | 130,60K |
| 2026-07-13 | $2,53 | -26,67 % | $3,40 | $3,44 | $2,51 | 167,50K |
| 2026-07-10 | $3,45 | -18,05 % | $3,83 | $4,02 | $3,32 | 232,80K |
| 2026-07-09 | $4,21 | +10,79 % | $3,53 | $4,34 | $3,53 | 580,60K |
| 2026-07-08 | $3,80 | -4,76 % | $3,17 | $3,99 | $2,87 | 578,70K |
| 2026-07-07 | $3,99 | -41,32 % | $4,25 | $4,87 | $3,45 | 2,36M |
| 2026-07-06 | $6,80 | +277,78 % | $6,80 | $7,74 | $4,94 | 101,79M |
| 2026-07-02 | $1,80 | +1,69 % | $1,73 | $1,83 | $1,69 | 6,00M |
| 2026-07-01 | $1,77 | -3,28 % | $1,79 | $1,82 | $1,72 | 74,90K |
| 2026-06-30 | $1,83 | +4,57 % | $1,79 | $1,89 | $1,66 | 596,50K |
| 2026-06-29 | $1,75 | +19,05 % | $1,61 | $1,85 | $1,50 | 519,70K |
| 2026-06-26 | $1,47 | -10,37 % | $1,54 | $1,57 | $1,47 | 111,10K |
| 2026-06-25 | $1,64 | -14,14 % | $1,94 | $1,97 | $1,54 | 222,00K |
| 2026-06-24 | $1,91 | -2,05 % | $1,96 | $2,19 | $1,87 | 2,25M |
| 2026-06-23 | $1,95 | -6,70 % | $2,00 | $2,13 | $1,84 | 1,85M |
| 2026-06-22 | $2,09 | +16,63 % | $1,90 | $2,17 | $1,87 | 698,90K |
| 2026-06-18 | $1,79 | -5,88 % | $1,84 | $1,98 | $1,79 | 50,29K |
| 2026-06-17 | $1,90 | -17,36 % | $1,79 | $2,05 | $1,76 | 145,29K |
| 2026-06-16 | $2,30 | -8,28 % | $2,48 | $2,48 | $2,27 | 37,24K |
| 2026-06-15 | $2,51 | +4,67 % | $2,38 | $2,56 | $2,37 | 30,44K |
| 2026-06-12 | $2,40 | -7,41 % | $2,59 | $2,59 | $2,34 | 29,59K |
| 2026-06-11 | $2,59 | -10,00 % | $2,54 | $2,64 | $2,32 | 79,42K |
| 2026-06-10 | $2,88 | +11,11 % | $2,50 | $2,88 | $2,40 | 154,41K |
| 2026-06-09 | $2,59 | +16,55 % | $2,21 | $2,88 | $2,13 | 779,68K |
| 2026-06-08 | $2,22 | -2,11 % | $2,22 | $3,98 | $2,08 | 1,65M |
| 2026-06-05 | $2,27 | -21,11 % | $1,94 | $2,34 | $1,90 | 1,89M |
| 2026-06-04 | $2,88 | -2,70 % | $3,02 | $3,07 | $2,82 | 27,13K |
| 2026-06-03 | $2,96 | -9,31 % | $3,12 | $3,17 | $2,91 | 119,84K |
| 2026-06-02 | $3,26 | +10,27 % | $2,93 | $3,50 | $2,90 | 67,57K |
| 2026-06-01 | $2,96 | +17,83 % | $2,74 | $3,20 | $2,53 | 77,79K |
| 2026-05-29 | $2,51 | -13,74 % | $2,83 | $2,83 | $2,45 | 58,88K |
| 2026-05-28 | $2,91 | -3,19 % | $3,02 | $3,20 | $2,88 | 29,13K |
| 2026-05-27 | $3,01 | 0,00 % | $2,98 | $3,10 | $2,94 | 65,08K |
| 2026-05-26 | $3,01 | -8,74 % | $3,14 | $3,36 | $2,93 | 47,74K |