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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,53 | +20,45 % | $0,47 | $0,67 | $0,41 | 8,64M |
| 2026-09-29 | $0,44 | -26,67 % | $0,64 | $0,65 | $0,44 | 619,80K |
| 2026-09-28 | $0,60 | -1,64 % | $0,63 | $0,65 | $0,60 | 55,90K |
| 2026-09-25 | $0,61 | -4,69 % | $0,64 | $0,64 | $0,59 | 54,40K |
| 2026-09-24 | $0,64 | -7,25 % | $0,69 | $0,69 | $0,62 | 114,30K |
| 2026-09-23 | $0,69 | +2,99 % | $0,65 | $0,75 | $0,64 | 13,40K |
| 2026-09-22 | $0,67 | 0,00 % | $0,66 | $0,73 | $0,65 | 18,80K |
| 2026-09-21 | $0,67 | -4,29 % | $0,70 | $0,74 | $0,65 | 98,20K |
| 2026-09-18 | $0,70 | +1,45 % | $0,70 | $0,79 | $0,70 | 420,10K |
| 2026-09-17 | $0,69 | -4,17 % | $0,71 | $0,77 | $0,68 | 47,20K |
| 2026-09-16 | $0,72 | -5,26 % | $0,75 | $0,81 | $0,71 | 37,30K |
| 2026-09-15 | $0,76 | 0,00 % | $0,76 | $0,80 | $0,71 | 122,20K |
| 2026-09-14 | $0,76 | +7,04 % | $0,70 | $0,82 | $0,60 | 123,10K |
| 2026-09-11 | $0,71 | -1,39 % | $0,65 | $0,72 | $0,65 | 105,00K |
| 2026-09-10 | $0,72 | +4,35 % | $0,64 | $0,73 | $0,62 | 142,20K |
| 2026-09-09 | $0,69 | +4,55 % | $0,65 | $0,75 | $0,63 | 157,40K |
| 2026-09-08 | $0,66 | +15,79 % | $0,54 | $0,70 | $0,54 | 299,70K |
| 2026-09-04 | $0,57 | 0,00 % | $0,56 | $0,59 | $0,53 | 136,80K |
| 2026-09-03 | $0,57 | +3,64 % | $0,55 | $0,58 | $0,55 | 99,80K |
| 2026-09-02 | $0,55 | -5,17 % | $0,55 | $0,58 | $0,55 | 32,80K |
| 2026-09-01 | $0,58 | -1,69 % | $0,60 | $0,60 | $0,55 | 21,10K |
| 2026-08-31 | $0,59 | +3,51 % | $0,61 | $0,61 | $0,56 | 9,00K |
| 2026-08-28 | $0,57 | +1,79 % | $0,56 | $0,58 | $0,56 | 34,80K |
| 2026-08-27 | $0,56 | -5,08 % | $0,59 | $0,59 | $0,55 | 36,80K |
| 2026-08-26 | $0,59 | 0,00 % | $0,59 | $0,62 | $0,59 | 30,00K |
| 2026-08-25 | $0,59 | -1,67 % | $0,62 | $0,65 | $0,57 | 53,30K |
| 2026-08-24 | $0,60 | +3,45 % | $0,59 | $0,62 | $0,56 | 70,80K |
| 2026-08-21 | $0,58 | +5,45 % | $0,56 | $0,59 | $0,54 | 51,90K |
| 2026-08-20 | $0,55 | +1,85 % | $0,57 | $0,58 | $0,54 | 61,90K |
| 2026-08-19 | $0,54 | +3,85 % | $0,52 | $0,58 | $0,52 | 220,60K |
| 2026-08-18 | $0,52 | -7,14 % | $0,58 | $0,58 | $0,52 | 164,20K |
| 2026-08-17 | $0,56 | 0,00 % | $0,56 | $0,58 | $0,56 | 59,60K |
| 2026-08-14 | $0,56 | -6,67 % | $0,59 | $0,60 | $0,55 | 93,50K |
| 2026-08-13 | $0,60 | -1,64 % | $0,60 | $0,61 | $0,59 | 135,50K |
| 2026-08-12 | $0,61 | -12,86 % | $0,69 | $0,69 | $0,61 | 267,70K |
| 2026-08-11 | $0,70 | -2,78 % | $0,76 | $0,76 | $0,69 | 189,10K |
| 2026-08-10 | $0,72 | +12,50 % | $0,65 | $0,75 | $0,65 | 173,20K |
| 2026-08-07 | $0,64 | +4,92 % | $0,62 | $0,73 | $0,59 | 306,50K |
| 2026-08-06 | $0,61 | -7,58 % | $0,65 | $0,68 | $0,61 | 101,90K |
| 2026-08-05 | $0,66 | 0,00 % | $0,65 | $0,68 | $0,63 | 136,70K |
| 2026-08-04 | $0,66 | +1,54 % | $0,66 | $0,70 | $0,64 | 144,80K |
| 2026-08-03 | $0,65 | -7,14 % | $0,69 | $0,70 | $0,64 | 52,30K |
| 2026-07-31 | $0,70 | +1,45 % | $0,65 | $0,70 | $0,61 | 121,60K |
| 2026-07-30 | $0,69 | +11,29 % | $0,61 | $0,72 | $0,61 | 73,00K |
| 2026-07-29 | $0,62 | -4,62 % | $0,64 | $0,64 | $0,60 | 67,50K |
| 2026-07-28 | $0,65 | -4,41 % | $0,68 | $0,68 | $0,63 | 65,40K |
| 2026-07-27 | $0,68 | +4,62 % | $0,66 | $0,69 | $0,65 | 101,50K |
| 2026-07-24 | $0,65 | 0,00 % | $0,63 | $0,68 | $0,62 | 53,90K |
| 2026-07-23 | $0,65 | 0,00 % | $0,64 | $0,67 | $0,62 | 81,50K |
| 2026-07-22 | $0,65 | +1,56 % | $0,63 | $0,69 | $0,62 | 172,30K |
| 2026-07-21 | $0,64 | -1,54 % | $0,67 | $0,71 | $0,63 | 230,50K |
| 2026-07-20 | $0,65 | -5,80 % | $0,68 | $0,70 | $0,62 | 340,20K |
| 2026-07-17 | $0,69 | +1,47 % | $0,69 | $0,76 | $0,67 | 89,80K |
| 2026-07-16 | $0,68 | -10,53 % | $0,76 | $0,79 | $0,67 | 314,00K |
| 2026-07-15 | $0,76 | -2,56 % | $0,76 | $0,79 | $0,75 | 43,70K |
| 2026-07-14 | $0,78 | -1,27 % | $0,78 | $0,78 | $0,70 | 69,70K |
| 2026-07-13 | $0,79 | +6,76 % | $0,72 | $0,80 | $0,66 | 181,00K |
| 2026-07-10 | $0,74 | 0,00 % | $0,73 | $0,76 | $0,71 | 84,50K |
| 2026-07-09 | $0,74 | -3,90 % | $0,83 | $0,83 | $0,73 | 416,20K |
| 2026-07-08 | $0,77 | +2,67 % | $0,73 | $0,81 | $0,70 | 1,78M |
| 2026-07-07 | $0,75 | -7,41 % | $0,79 | $0,79 | $0,72 | 304,80K |
| 2026-07-06 | $0,81 | +6,58 % | $0,77 | $0,84 | $0,75 | 227,70K |
| 2026-07-02 | $0,76 | -3,80 % | $0,80 | $0,80 | $0,75 | 191,40K |
| 2026-07-01 | $0,79 | -7,06 % | $0,87 | $0,87 | $0,77 | 402,10K |
| 2026-06-30 | $0,85 | +3,66 % | $0,84 | $0,90 | $0,81 | 200,80K |
| 2026-06-29 | $0,82 | -4,65 % | $0,83 | $0,85 | $0,79 | 203,30K |
| 2026-06-26 | $0,86 | 0,00 % | $0,84 | $0,86 | $0,82 | 98,50K |
| 2026-06-25 | $0,86 | +1,18 % | $0,84 | $0,88 | $0,83 | 128,40K |
| 2026-06-24 | $0,85 | -3,41 % | $0,88 | $0,94 | $0,82 | 390,10K |
| 2026-06-23 | $0,88 | -3,30 % | $0,88 | $0,92 | $0,85 | 233,80K |
| 2026-06-22 | $0,91 | +1,11 % | $0,89 | $0,94 | $0,84 | 137,00K |
| 2026-06-18 | $0,90 | +3,45 % | $0,91 | $0,93 | $0,86 | 118,00K |
| 2026-06-17 | $0,87 | -4,40 % | $0,92 | $0,97 | $0,85 | 142,40K |
| 2026-06-16 | $0,91 | +3,41 % | $0,88 | $1,00 | $0,82 | 521,10K |
| 2026-06-15 | $0,88 | +1,15 % | $0,86 | $0,94 | $0,83 | 134,50K |
| 2026-06-12 | $0,87 | -4,40 % | $0,90 | $0,91 | $0,84 | 171,20K |
| 2026-06-11 | $0,91 | +9,64 % | $0,79 | $0,98 | $0,79 | 723,20K |
| 2026-06-10 | $0,83 | +3,75 % | $0,81 | $0,88 | $0,76 | 573,80K |
| 2026-06-09 | $0,80 | -10,11 % | $0,86 | $0,86 | $0,74 | 609,60K |
| 2026-06-08 | $0,89 | +1,14 % | $0,90 | $0,95 | $0,85 | 643,50K |
| 2026-06-05 | $0,88 | -27,27 % | $0,98 | $1,00 | $0,77 | 1,58M |
| 2026-06-04 | $1,21 | +13,08 % | $1,05 | $1,25 | $1,03 | 194,50K |
| 2026-06-03 | $1,07 | -7,76 % | $1,13 | $1,35 | $1,05 | 239,20K |
| 2026-06-02 | $1,16 | +10,48 % | $1,01 | $1,18 | $1,01 | 329,00K |
| 2026-06-01 | $1,05 | -4,55 % | $0,97 | $1,09 | $0,93 | 6,95M |
| 2026-05-29 | $1,10 | +0,92 % | $1,12 | $1,12 | $1,09 | 46,60K |
| 2026-05-28 | $1,09 | -13,49 % | $1,26 | $1,26 | $1,05 | 214,40K |
| 2026-05-27 | $1,26 | -30,39 % | $1,42 | $1,45 | $1,22 | 256,80K |
| 2026-05-26 | $1,81 | +0,56 % | $1,80 | $2,14 | $1,80 | 6,40K |
| 2026-05-22 | $1,80 | -1,64 % | $1,80 | $1,81 | $1,75 | 2,70K |