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 | $0,54 | -6,30 % | $0,55 | $0,55 | $0,53 | 39,40K |
| 2026-09-30 | $0,58 | -2,69 % | $0,60 | $0,61 | $0,55 | 106,60K |
| 2026-09-29 | $0,60 | +3,12 % | $0,55 | $0,69 | $0,51 | 1,10M |
| 2026-09-28 | $0,58 | -7,09 % | $0,61 | $0,62 | $0,57 | 510,40K |
| 2026-09-25 | $0,62 | -4,02 % | $0,64 | $0,64 | $0,62 | 76,70K |
| 2026-09-24 | $0,65 | +4,52 % | $0,64 | $0,65 | $0,62 | 251,10K |
| 2026-09-23 | $0,62 | -2,83 % | $0,63 | $0,66 | $0,62 | 76,50K |
| 2026-09-22 | $0,64 | +1,11 % | $0,62 | $0,64 | $0,61 | 93,80K |
| 2026-09-21 | $0,63 | -3,82 % | $0,64 | $0,65 | $0,61 | 338,70K |
| 2026-09-18 | $0,65 | +7,38 % | $0,60 | $0,69 | $0,60 | 360,80K |
| 2026-09-17 | $0,61 | +0,33 % | $0,59 | $0,63 | $0,54 | 239,50K |
| 2026-09-16 | $0,61 | -6,75 % | $0,63 | $0,69 | $0,61 | 206,10K |
| 2026-09-15 | $0,65 | +1,88 % | $0,66 | $0,70 | $0,63 | 473,00K |
| 2026-09-14 | $0,64 | +6,67 % | $0,63 | $0,72 | $0,60 | 995,70K |
| 2026-09-11 | $0,60 | +1,69 % | $0,59 | $0,63 | $0,58 | 26,00K |
| 2026-09-10 | $0,59 | -1,67 % | $0,61 | $0,61 | $0,55 | 12,20K |
| 2026-09-09 | $0,60 | 0,00 % | $0,60 | $0,61 | $0,60 | 2,70K |
| 2026-09-08 | $0,60 | -1,15 % | $0,61 | $0,63 | $0,60 | 3,70K |
| 2026-09-04 | $0,61 | +3,06 % | $0,60 | $0,62 | $0,59 | 7,00K |
| 2026-09-03 | $0,59 | 0,00 % | $0,56 | $0,59 | $0,56 | 9,60K |
| 2026-09-02 | $0,59 | +1,20 % | $0,60 | $0,65 | $0,58 | 12,10K |
| 2026-09-01 | $0,58 | -6,13 % | $0,60 | $0,62 | $0,57 | 21,30K |
| 2026-08-31 | $0,62 | +3,68 % | $0,60 | $0,62 | $0,60 | 12,10K |
| 2026-08-28 | $0,60 | +3,10 % | $0,56 | $0,60 | $0,56 | 7,90K |
| 2026-08-27 | $0,58 | +1,75 % | $0,56 | $0,60 | $0,56 | 30,00K |
| 2026-08-26 | $0,57 | -2,06 % | $0,58 | $0,58 | $0,57 | 2,90K |
| 2026-08-25 | $0,58 | -1,36 % | $0,60 | $0,60 | $0,58 | 18,90K |
| 2026-08-24 | $0,59 | +9,26 % | $0,53 | $0,60 | $0,53 | 122,50K |
| 2026-08-21 | $0,54 | 0,00 % | $0,54 | $0,55 | $0,54 | 49,10K |
| 2026-08-20 | $0,54 | +1,89 % | $0,53 | $0,54 | $0,53 | 5,30K |
| 2026-08-19 | $0,53 | 0,00 % | $0,53 | $0,55 | $0,53 | 7,10K |
| 2026-08-18 | $0,53 | 0,00 % | $0,53 | $0,55 | $0,53 | 16,40K |
| 2026-08-17 | $0,53 | -3,64 % | $0,55 | $0,56 | $0,53 | 28,70K |
| 2026-08-14 | $0,55 | -1,61 % | $0,56 | $0,56 | $0,54 | 6,30K |
| 2026-08-13 | $0,56 | +2,19 % | $0,54 | $0,56 | $0,54 | 6,30K |
| 2026-08-12 | $0,55 | +1,67 % | $0,55 | $0,56 | $0,54 | 35,00K |
| 2026-08-11 | $0,54 | -0,37 % | $0,55 | $0,55 | $0,53 | 15,80K |
| 2026-08-10 | $0,54 | -0,92 % | $0,53 | $0,55 | $0,53 | 26,50K |
| 2026-08-07 | $0,55 | +0,93 % | $0,53 | $0,55 | $0,53 | 9,10K |
| 2026-08-06 | $0,54 | +1,89 % | $0,53 | $0,55 | $0,53 | 30,80K |
| 2026-08-05 | $0,53 | -0,75 % | $0,54 | $0,55 | $0,53 | 27,20K |
| 2026-08-04 | $0,53 | -0,93 % | $0,52 | $0,58 | $0,52 | 24,80K |
| 2026-08-03 | $0,54 | +1,70 % | $0,52 | $0,55 | $0,52 | 9,10K |
| 2026-07-31 | $0,53 | 0,00 % | $0,52 | $0,55 | $0,52 | 39,30K |
| 2026-07-30 | $0,53 | -0,93 % | $0,52 | $0,54 | $0,52 | 6,70K |
| 2026-07-29 | $0,54 | +0,94 % | $0,52 | $0,54 | $0,52 | 7,50K |
| 2026-07-28 | $0,53 | +1,92 % | $0,52 | $0,53 | $0,50 | 19,30K |
| 2026-07-27 | $0,52 | +1,96 % | $0,50 | $0,55 | $0,50 | 18,80K |
| 2026-07-24 | $0,51 | -3,77 % | $0,54 | $0,55 | $0,51 | 14,70K |
| 2026-07-23 | $0,53 | -1,85 % | $0,53 | $0,57 | $0,52 | 16,30K |
| 2026-07-22 | $0,54 | +1,31 % | $0,54 | $0,56 | $0,54 | 9,80K |
| 2026-07-21 | $0,53 | -2,20 % | $0,54 | $0,57 | $0,52 | 28,40K |
| 2026-07-20 | $0,55 | -4,39 % | $0,56 | $0,57 | $0,52 | 55,50K |
| 2026-07-17 | $0,57 | -0,18 % | $0,57 | $0,59 | $0,55 | 21,80K |
| 2026-07-16 | $0,57 | -15,28 % | $0,67 | $0,67 | $0,55 | 135,90K |
| 2026-07-15 | $0,67 | +4,17 % | $0,64 | $0,68 | $0,62 | 77,30K |
| 2026-07-14 | $0,65 | +3,52 % | $0,63 | $0,65 | $0,59 | 18,90K |
| 2026-07-13 | $0,63 | +5,93 % | $0,60 | $0,64 | $0,59 | 407,60K |
| 2026-07-10 | $0,59 | -1,17 % | $0,58 | $0,60 | $0,57 | 11,00K |
| 2026-07-09 | $0,60 | 0,00 % | $0,57 | $0,61 | $0,56 | 79,30K |
| 2026-07-08 | $0,60 | +1,53 % | $0,57 | $0,62 | $0,56 | 53,70K |
| 2026-07-07 | $0,59 | +1,38 % | $0,60 | $0,63 | $0,57 | 189,50K |
| 2026-07-06 | $0,58 | -0,85 % | $0,60 | $0,60 | $0,56 | 14,40K |
| 2026-07-02 | $0,58 | +2,81 % | $0,56 | $0,58 | $0,55 | 11,70K |
| 2026-07-01 | $0,57 | -1,90 % | $0,56 | $0,58 | $0,56 | 10,90K |
| 2026-06-30 | $0,58 | +1,93 % | $0,59 | $0,59 | $0,57 | 15,20K |
| 2026-06-29 | $0,57 | +1,43 % | $0,56 | $0,57 | $0,54 | 112,40K |
| 2026-06-26 | $0,56 | +1,45 % | $0,56 | $0,59 | $0,55 | 35,80K |
| 2026-06-25 | $0,55 | -2,98 % | $0,56 | $0,58 | $0,55 | 59,40K |
| 2026-06-24 | $0,57 | -3,39 % | $0,58 | $0,59 | $0,56 | 47,00K |
| 2026-06-23 | $0,59 | +3,51 % | $0,58 | $0,59 | $0,56 | 59,70K |
| 2026-06-22 | $0,57 | +5,56 % | $0,57 | $0,60 | $0,55 | 80,30K |
| 2026-06-18 | $0,54 | -6,09 % | $0,56 | $0,63 | $0,54 | 78,00K |
| 2026-06-17 | $0,57 | -2,71 % | $0,59 | $0,61 | $0,56 | 58,20K |
| 2026-06-16 | $0,59 | -1,50 % | $0,61 | $0,62 | $0,59 | 17,00K |
| 2026-06-15 | $0,60 | -3,07 % | $0,61 | $0,61 | $0,60 | 30,70K |
| 2026-06-12 | $0,62 | -0,16 % | $0,62 | $0,62 | $0,60 | 25,50K |
| 2026-06-11 | $0,62 | -1,59 % | $0,63 | $0,63 | $0,60 | 121,30K |
| 2026-06-10 | $0,63 | +0,16 % | $0,63 | $0,63 | $0,60 | 36,40K |
| 2026-06-09 | $0,63 | +3,11 % | $0,62 | $0,68 | $0,62 | 194,20K |
| 2026-06-08 | $0,61 | +1,67 % | $0,60 | $0,62 | $0,60 | 76,50K |
| 2026-06-05 | $0,60 | -0,33 % | $0,62 | $0,62 | $0,60 | 35,50K |
| 2026-06-04 | $0,60 | -1,95 % | $0,62 | $0,62 | $0,60 | 127,40K |
| 2026-06-03 | $0,61 | +0,66 % | $0,61 | $0,62 | $0,60 | 33,60K |
| 2026-06-02 | $0,61 | -0,97 % | $0,61 | $0,62 | $0,60 | 46,40K |
| 2026-06-01 | $0,62 | +0,82 % | $0,60 | $0,66 | $0,60 | 50,10K |
| 2026-05-29 | $0,61 | -1,45 % | $0,61 | $0,63 | $0,60 | 70,70K |
| 2026-05-28 | $0,62 | +3,33 % | $0,58 | $0,62 | $0,58 | 32,50K |
| 2026-05-27 | $0,60 | +0,84 % | $0,60 | $0,61 | $0,58 | 67,20K |
| 2026-05-26 | $0,60 | -5,25 % | $0,61 | $0,61 | $0,58 | 24,50K |