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 | -2,07 % | $0,52 | $0,53 | $0,50 | 121,31K |
| 2026-09-30 | $0,52 | -2,79 % | $0,52 | $0,53 | $0,51 | 166,50K |
| 2026-09-29 | $0,54 | -7,08 % | $0,57 | $0,58 | $0,53 | 271,80K |
| 2026-09-28 | $0,58 | +3,39 % | $0,61 | $0,61 | $0,53 | 823,00K |
| 2026-09-25 | $0,56 | +1,45 % | $0,54 | $0,57 | $0,52 | 346,60K |
| 2026-09-24 | $0,55 | -4,50 % | $0,52 | $0,56 | $0,52 | 361,80K |
| 2026-09-23 | $0,58 | -6,47 % | $0,60 | $0,65 | $0,56 | 1,14M |
| 2026-09-22 | $0,62 | -11,71 % | $0,61 | $0,64 | $0,58 | 2,84M |
| 2026-09-21 | $0,70 | +32,08 % | $0,71 | $1,29 | $0,68 | 157,71M |
| 2026-09-18 | $0,53 | -1,49 % | $0,53 | $0,55 | $0,53 | 17,37M |
| 2026-09-17 | $0,54 | +3,46 % | $0,54 | $0,55 | $0,54 | 13,60K |
| 2026-09-16 | $0,52 | -0,76 % | $0,53 | $0,58 | $0,52 | 131,30K |
| 2026-09-15 | $0,52 | -6,09 % | $0,56 | $0,56 | $0,52 | 19,20K |
| 2026-09-14 | $0,56 | -5,10 % | $0,58 | $0,60 | $0,55 | 22,50K |
| 2026-09-11 | $0,59 | +0,68 % | $0,59 | $0,60 | $0,58 | 15,80K |
| 2026-09-10 | $0,58 | +0,69 % | $0,61 | $0,61 | $0,57 | 27,70K |
| 2026-09-09 | $0,58 | -2,36 % | $0,56 | $0,61 | $0,56 | 187,60K |
| 2026-09-08 | $0,59 | +2,77 % | $0,59 | $0,60 | $0,58 | 97,10K |
| 2026-09-04 | $0,58 | +3,77 % | $0,55 | $0,58 | $0,55 | 21,40K |
| 2026-09-03 | $0,56 | -3,97 % | $0,56 | $0,61 | $0,55 | 63,80K |
| 2026-09-02 | $0,58 | -0,34 % | $0,58 | $0,60 | $0,58 | 27,10K |
| 2026-09-01 | $0,58 | 0,00 % | $0,60 | $0,60 | $0,58 | 25,70K |
| 2026-08-31 | $0,58 | -6,13 % | $0,61 | $0,65 | $0,58 | 31,40K |
| 2026-08-28 | $0,62 | -3,88 % | $0,64 | $0,66 | $0,61 | 95,80K |
| 2026-08-27 | $0,64 | -0,77 % | $0,69 | $0,69 | $0,64 | 10,10K |
| 2026-08-26 | $0,65 | 0,00 % | $0,65 | $0,65 | $0,65 | 7,40K |
| 2026-08-25 | $0,65 | 0,00 % | $0,65 | $0,66 | $0,65 | 4,00K |
| 2026-08-24 | $0,65 | 0,00 % | $0,65 | $0,69 | $0,65 | 12,60K |
| 2026-08-21 | $0,65 | 0,00 % | $0,67 | $0,68 | $0,65 | 28,70K |
| 2026-08-20 | $0,65 | -3,27 % | $0,68 | $0,68 | $0,65 | 16,50K |
| 2026-08-19 | $0,67 | +0,90 % | $0,67 | $0,71 | $0,66 | 37,70K |
| 2026-08-18 | $0,67 | -2,06 % | $0,68 | $0,69 | $0,67 | 19,70K |
| 2026-08-17 | $0,68 | +2,72 % | $0,69 | $0,72 | $0,68 | 18,20K |
| 2026-08-14 | $0,66 | -1,19 % | $0,69 | $0,70 | $0,66 | 87,10K |
| 2026-08-13 | $0,67 | -8,47 % | $0,73 | $0,75 | $0,67 | 86,20K |
| 2026-08-12 | $0,73 | +4,57 % | $0,69 | $0,77 | $0,68 | 150,00K |
| 2026-08-11 | $0,70 | +6,38 % | $0,70 | $0,72 | $0,68 | 52,80K |
| 2026-08-10 | $0,66 | -4,08 % | $0,69 | $0,71 | $0,65 | 24,80K |
| 2026-08-07 | $0,69 | -0,58 % | $0,69 | $0,71 | $0,67 | 32,50K |
| 2026-08-06 | $0,69 | -4,56 % | $0,75 | $0,75 | $0,69 | 17,00K |
| 2026-08-05 | $0,72 | +0,98 % | $0,75 | $0,75 | $0,72 | 16,40K |
| 2026-08-04 | $0,72 | -0,56 % | $0,68 | $0,74 | $0,68 | 15,70K |
| 2026-08-03 | $0,72 | -1,77 % | $0,73 | $0,75 | $0,72 | 15,40K |
| 2026-07-31 | $0,73 | +7,79 % | $0,75 | $0,75 | $0,73 | 43,50K |
| 2026-07-30 | $0,68 | -4,36 % | $0,69 | $0,70 | $0,68 | 21,60K |
| 2026-07-29 | $0,71 | -6,32 % | $0,75 | $0,75 | $0,69 | 51,40K |
| 2026-07-28 | $0,76 | +2,71 % | $0,74 | $0,77 | $0,71 | 210,40K |
| 2026-07-27 | $0,74 | +5,27 % | $0,68 | $0,74 | $0,68 | 23,80K |
| 2026-07-24 | $0,70 | -7,02 % | $0,74 | $0,77 | $0,70 | 31,20K |
| 2026-07-23 | $0,75 | -5,63 % | $0,76 | $0,79 | $0,73 | 49,60K |
| 2026-07-22 | $0,80 | +10,80 % | $0,73 | $0,80 | $0,72 | 248,00K |
| 2026-07-21 | $0,72 | +4,79 % | $0,67 | $0,73 | $0,67 | 82,60K |
| 2026-07-20 | $0,69 | 0,00 % | $0,65 | $0,70 | $0,65 | 51,10K |
| 2026-07-17 | $0,69 | +4,55 % | $0,66 | $0,69 | $0,64 | 51,30K |
| 2026-07-16 | $0,66 | -2,37 % | $0,66 | $0,67 | $0,64 | 76,60K |
| 2026-07-15 | $0,68 | -1,60 % | $0,71 | $0,71 | $0,65 | 60,70K |
| 2026-07-14 | $0,69 | -2,70 % | $0,69 | $0,70 | $0,66 | 110,90K |
| 2026-07-13 | $0,70 | -1,54 % | $0,70 | $0,71 | $0,68 | 30,60K |
| 2026-07-10 | $0,72 | +0,70 % | $0,72 | $0,74 | $0,70 | 34,30K |
| 2026-07-09 | $0,71 | -0,70 % | $0,72 | $0,73 | $0,70 | 44,30K |
| 2026-07-08 | $0,72 | -0,56 % | $0,71 | $0,75 | $0,69 | 95,20K |
| 2026-07-07 | $0,72 | -5,26 % | $0,75 | $0,75 | $0,68 | 121,20K |
| 2026-07-06 | $0,76 | +19,12 % | $0,65 | $0,87 | $0,65 | 4,37M |
| 2026-07-02 | $0,64 | -1,39 % | $0,63 | $0,68 | $0,61 | 38,60K |
| 2026-07-01 | $0,65 | +1,09 % | $0,62 | $0,66 | $0,62 | 54,30K |
| 2026-06-30 | $0,64 | -4,05 % | $0,66 | $0,66 | $0,63 | 105,10K |
| 2026-06-29 | $0,67 | -3,33 % | $0,69 | $0,69 | $0,65 | 66,10K |
| 2026-06-26 | $0,69 | -1,57 % | $0,68 | $0,73 | $0,68 | 47,30K |
| 2026-06-25 | $0,70 | -1,54 % | $0,71 | $0,71 | $0,67 | 75,20K |
| 2026-06-24 | $0,71 | -6,81 % | $0,75 | $0,75 | $0,69 | 38,40K |
| 2026-06-23 | $0,76 | +3,10 % | $0,72 | $0,80 | $0,71 | 138,40K |
| 2026-06-22 | $0,74 | -5,96 % | $0,79 | $0,79 | $0,72 | 99,50K |
| 2026-06-18 | $0,79 | -6,19 % | $0,81 | $0,82 | $0,77 | 121,40K |
| 2026-06-17 | $0,84 | +2,19 % | $0,79 | $0,84 | $0,77 | 125,60K |
| 2026-06-16 | $0,82 | +4,45 % | $0,82 | $0,82 | $0,74 | 285,50K |
| 2026-06-15 | $0,79 | -0,63 % | $0,77 | $0,81 | $0,74 | 156,60K |
| 2026-06-12 | $0,79 | -6,16 % | $0,82 | $0,84 | $0,73 | 216,40K |
| 2026-06-11 | $0,84 | +6,30 % | $0,78 | $0,85 | $0,75 | 157,40K |
| 2026-06-10 | $0,79 | +3,66 % | $0,74 | $0,79 | $0,70 | 331,30K |
| 2026-06-09 | $0,77 | 0,00 % | $0,75 | $0,80 | $0,70 | 538,40K |
| 2026-06-08 | $0,77 | +2,54 % | $0,73 | $0,77 | $0,69 | 436,60K |
| 2026-06-05 | $0,75 | -7,78 % | $0,76 | $0,78 | $0,69 | 398,40K |
| 2026-06-04 | $0,81 | -4,82 % | $0,74 | $0,87 | $0,74 | 656,30K |
| 2026-06-03 | $0,85 | -3,41 % | $0,86 | $0,88 | $0,60 | 2,65M |
| 2026-06-02 | $0,88 | +4,88 % | $1,20 | $1,48 | $0,86 | 82,69M |
| 2026-06-01 | $0,84 | +6,33 % | $0,77 | $0,84 | $0,77 | 373,30K |
| 2026-05-29 | $0,79 | 0,00 % | $0,77 | $0,79 | $0,74 | 208,90K |
| 2026-05-28 | $0,79 | +7,05 % | $0,73 | $0,79 | $0,72 | 345,10K |
| 2026-05-27 | $0,74 | +2,22 % | $0,69 | $0,74 | $0,68 | 130,00K |
| 2026-05-26 | $0,72 | +3,44 % | $0,70 | $0,73 | $0,64 | 372,60K |