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 | $0,74 | -12,65 % | $0,84 | $0,84 | $0,62 | 630,61K |
| 2026-09-30 | $0,85 | -3,10 % | $0,86 | $0,87 | $0,82 | 72,10K |
| 2026-09-29 | $0,87 | -3,43 % | $0,87 | $0,90 | $0,87 | 61,40K |
| 2026-09-28 | $0,90 | +0,33 % | $0,90 | $0,91 | $0,88 | 65,80K |
| 2026-09-25 | $0,90 | +7,14 % | $0,86 | $0,90 | $0,85 | 94,70K |
| 2026-09-24 | $0,84 | -2,10 % | $0,86 | $0,86 | $0,83 | 54,10K |
| 2026-09-23 | $0,86 | -5,30 % | $0,94 | $0,94 | $0,85 | 118,60K |
| 2026-09-22 | $0,91 | +3,07 % | $0,87 | $0,92 | $0,85 | 127,80K |
| 2026-09-21 | $0,88 | +5,65 % | $0,82 | $0,90 | $0,80 | 387,60K |
| 2026-09-18 | $0,83 | +9,62 % | $0,79 | $0,83 | $0,77 | 682,60K |
| 2026-09-17 | $0,76 | +5,42 % | $0,73 | $0,76 | $0,72 | 131,40K |
| 2026-09-16 | $0,72 | +0,84 % | $0,72 | $0,74 | $0,71 | 76,50K |
| 2026-09-15 | $0,71 | -5,18 % | $0,75 | $0,75 | $0,71 | 71,50K |
| 2026-09-14 | $0,75 | -2,71 % | $0,77 | $0,78 | $0,73 | 171,50K |
| 2026-09-11 | $0,77 | -1,90 % | $0,79 | $0,82 | $0,77 | 105,50K |
| 2026-09-10 | $0,79 | +1,02 % | $0,79 | $0,83 | $0,76 | 138,40K |
| 2026-09-09 | $0,78 | +0,64 % | $0,77 | $0,79 | $0,76 | 53,20K |
| 2026-09-08 | $0,78 | +1,57 % | $0,76 | $0,81 | $0,75 | 177,20K |
| 2026-09-04 | $0,76 | +3,24 % | $0,74 | $0,85 | $0,74 | 338,50K |
| 2026-09-03 | $0,74 | -12,94 % | $0,83 | $0,84 | $0,73 | 490,50K |
| 2026-09-02 | $0,85 | -1,16 % | $0,86 | $0,94 | $0,82 | 575,00K |
| 2026-09-01 | $0,86 | +11,69 % | $0,74 | $1,10 | $0,72 | 29,28M |
| 2026-08-31 | $0,77 | +2,67 % | $0,75 | $0,78 | $0,75 | 44,30K |
| 2026-08-28 | $0,75 | -2,60 % | $0,75 | $0,78 | $0,75 | 31,80K |
| 2026-08-27 | $0,77 | +2,67 % | $0,75 | $0,78 | $0,74 | 44,10K |
| 2026-08-26 | $0,75 | -3,23 % | $0,77 | $0,77 | $0,75 | 27,30K |
| 2026-08-25 | $0,77 | -1,65 % | $0,80 | $0,81 | $0,77 | 34,70K |
| 2026-08-24 | $0,79 | +3,14 % | $0,78 | $0,82 | $0,77 | 65,10K |
| 2026-08-21 | $0,76 | +7,61 % | $0,72 | $0,82 | $0,72 | 117,40K |
| 2026-08-20 | $0,71 | -7,79 % | $0,77 | $0,80 | $0,71 | 41,70K |
| 2026-08-19 | $0,77 | +0,65 % | $0,76 | $0,80 | $0,76 | 41,10K |
| 2026-08-18 | $0,76 | -3,16 % | $0,76 | $0,80 | $0,76 | 40,30K |
| 2026-08-17 | $0,79 | +1,28 % | $0,80 | $0,81 | $0,77 | 60,00K |
| 2026-08-14 | $0,78 | +4,00 % | $0,78 | $0,81 | $0,77 | 75,50K |
| 2026-08-13 | $0,75 | +1,49 % | $0,77 | $0,82 | $0,75 | 83,80K |
| 2026-08-12 | $0,74 | -5,01 % | $0,77 | $0,79 | $0,74 | 26,40K |
| 2026-08-11 | $0,78 | +1,43 % | $0,80 | $0,80 | $0,77 | 18,20K |
| 2026-08-10 | $0,77 | +3,65 % | $0,76 | $0,79 | $0,74 | 113,80K |
| 2026-08-07 | $0,74 | +9,14 % | $0,68 | $0,75 | $0,67 | 156,30K |
| 2026-08-06 | $0,68 | +3,04 % | $0,70 | $0,70 | $0,66 | 71,40K |
| 2026-08-05 | $0,66 | -2,52 % | $0,68 | $0,69 | $0,64 | 69,90K |
| 2026-08-04 | $0,68 | +9,93 % | $0,65 | $0,73 | $0,65 | 352,30K |
| 2026-08-03 | $0,61 | -22,47 % | $0,78 | $0,85 | $0,60 | 424,20K |
| 2026-07-31 | $0,79 | -2,94 % | $0,83 | $0,83 | $0,77 | 87,50K |
| 2026-07-30 | $0,82 | -3,09 % | $0,85 | $0,90 | $0,80 | 68,60K |
| 2026-07-29 | $0,84 | +0,24 % | $0,86 | $0,87 | $0,83 | 49,50K |
| 2026-07-28 | $0,84 | -4,76 % | $0,88 | $0,92 | $0,83 | 37,70K |
| 2026-07-27 | $0,88 | 0,00 % | $0,88 | $0,95 | $0,87 | 26,30K |
| 2026-07-24 | $0,88 | -4,96 % | $0,95 | $0,95 | $0,83 | 89,30K |
| 2026-07-23 | $0,93 | 0,00 % | $0,90 | $0,95 | $0,88 | 88,10K |
| 2026-07-22 | $0,93 | +1,20 % | $0,91 | $0,93 | $0,91 | 25,30K |
| 2026-07-21 | $0,92 | -0,33 % | $0,91 | $0,95 | $0,91 | 38,60K |
| 2026-07-20 | $0,92 | -4,17 % | $0,93 | $0,97 | $0,90 | 44,70K |
| 2026-07-17 | $0,96 | +2,78 % | $0,92 | $0,99 | $0,92 | 101,40K |
| 2026-07-16 | $0,93 | -0,64 % | $0,98 | $1,03 | $0,92 | 182,00K |
| 2026-07-15 | $0,94 | +3,30 % | $0,94 | $0,98 | $0,92 | 47,20K |
| 2026-07-14 | $0,91 | 0,00 % | $0,92 | $0,93 | $0,91 | 26,30K |
| 2026-07-13 | $0,91 | -1,62 % | $0,93 | $0,93 | $0,90 | 34,90K |
| 2026-07-10 | $0,93 | +0,54 % | $0,95 | $0,95 | $0,90 | 97,90K |
| 2026-07-09 | $0,92 | +2,00 % | $0,93 | $0,93 | $0,90 | 41,00K |
| 2026-07-08 | $0,90 | -4,85 % | $0,94 | $0,94 | $0,90 | 45,10K |
| 2026-07-07 | $0,95 | -0,73 % | $0,98 | $0,99 | $0,93 | 30,00K |
| 2026-07-06 | $0,95 | +1,06 % | $0,94 | $0,96 | $0,92 | 69,00K |
| 2026-07-02 | $0,94 | -0,21 % | $0,93 | $0,95 | $0,92 | 44,80K |
| 2026-07-01 | $0,95 | 0,00 % | $0,96 | $0,96 | $0,92 | 32,00K |
| 2026-06-30 | $0,95 | -0,32 % | $0,98 | $0,99 | $0,93 | 34,80K |
| 2026-06-29 | $0,95 | -5,94 % | $1,00 | $1,00 | $0,94 | 46,80K |
| 2026-06-26 | $1,01 | +11,23 % | $0,93 | $1,01 | $0,93 | 256,80K |
| 2026-06-25 | $0,91 | -0,22 % | $0,92 | $0,95 | $0,90 | 95,90K |
| 2026-06-24 | $0,91 | -4,61 % | $0,97 | $0,97 | $0,91 | 61,30K |
| 2026-06-23 | $0,95 | +0,21 % | $0,95 | $0,97 | $0,95 | 21,60K |
| 2026-06-22 | $0,95 | 0,00 % | $0,97 | $0,97 | $0,95 | 126,70K |
| 2026-06-18 | $0,95 | -2,66 % | $0,96 | $0,97 | $0,95 | 69,70K |
| 2026-06-17 | $0,98 | +2,95 % | $0,97 | $1,00 | $0,96 | 81,70K |
| 2026-06-16 | $0,95 | +1,93 % | $0,95 | $0,97 | $0,93 | 136,70K |
| 2026-06-15 | $0,93 | -0,85 % | $0,96 | $0,99 | $0,93 | 84,20K |
| 2026-06-12 | $0,94 | -2,08 % | $0,96 | $0,98 | $0,94 | 123,10K |
| 2026-06-11 | $0,96 | -2,04 % | $0,97 | $0,99 | $0,96 | 53,50K |
| 2026-06-10 | $0,98 | +0,31 % | $0,98 | $1,00 | $0,96 | 51,80K |
| 2026-06-09 | $0,98 | -2,30 % | $1,00 | $1,02 | $0,96 | 103,60K |
| 2026-06-08 | $1,00 | 0,00 % | $1,00 | $1,01 | $0,99 | 73,80K |
| 2026-06-05 | $1,00 | -5,66 % | $1,01 | $1,04 | $1,00 | 190,20K |
| 2026-06-04 | $1,06 | +4,95 % | $1,01 | $1,09 | $1,01 | 159,10K |
| 2026-06-03 | $1,01 | -2,88 % | $1,04 | $1,04 | $1,00 | 97,70K |
| 2026-06-02 | $1,04 | -0,95 % | $1,03 | $1,05 | $1,00 | 119,90K |
| 2026-06-01 | $1,05 | -0,94 % | $1,06 | $1,07 | $1,02 | 88,00K |
| 2026-05-29 | $1,06 | -1,85 % | $1,07 | $1,10 | $1,05 | 76,90K |
| 2026-05-28 | $1,08 | -6,49 % | $1,13 | $1,15 | $1,04 | 271,00K |
| 2026-05-27 | $1,15 | +18,58 % | $0,98 | $1,20 | $0,98 | 709,30K |
| 2026-05-26 | $0,97 | -1,81 % | $0,98 | $0,99 | $0,95 | 68,90K |