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 | $0,38 | -5,54 % | $0,40 | $0,41 | $0,36 | 476,80K |
| 2026-09-30 | $0,40 | +1,79 % | $0,39 | $0,41 | $0,38 | 450,80K |
| 2026-09-29 | $0,39 | -9,30 % | $0,43 | $0,44 | $0,39 | 613,30K |
| 2026-09-28 | $0,43 | +2,38 % | $0,42 | $0,44 | $0,41 | 144,80K |
| 2026-09-25 | $0,42 | +0,72 % | $0,42 | $0,43 | $0,38 | 259,40K |
| 2026-09-24 | $0,42 | -3,70 % | $0,43 | $0,44 | $0,41 | 149,30K |
| 2026-09-23 | $0,43 | -1,14 % | $0,42 | $0,44 | $0,42 | 136,90K |
| 2026-09-22 | $0,44 | +4,78 % | $0,43 | $0,44 | $0,40 | 337,40K |
| 2026-09-21 | $0,42 | -3,46 % | $0,42 | $0,43 | $0,41 | 263,60K |
| 2026-09-18 | $0,43 | -0,23 % | $0,43 | $0,43 | $0,41 | 186,70K |
| 2026-09-17 | $0,43 | +7,43 % | $0,41 | $0,44 | $0,41 | 984,00K |
| 2026-09-16 | $0,40 | +2,28 % | $0,39 | $0,42 | $0,38 | 1,18M |
| 2026-09-15 | $0,40 | +0,51 % | $0,39 | $0,40 | $0,37 | 429,90K |
| 2026-09-14 | $0,39 | -6,43 % | $0,41 | $0,41 | $0,39 | 201,60K |
| 2026-09-11 | $0,42 | +3,96 % | $0,40 | $0,43 | $0,40 | 370,30K |
| 2026-09-10 | $0,40 | -0,74 % | $0,41 | $0,42 | $0,40 | 251,30K |
| 2026-09-09 | $0,41 | -9,35 % | $0,44 | $0,44 | $0,41 | 500,10K |
| 2026-09-08 | $0,45 | +1,13 % | $0,44 | $0,46 | $0,39 | 1,02M |
| 2026-09-04 | $0,44 | -2,63 % | $0,45 | $0,45 | $0,43 | 407,40K |
| 2026-09-03 | $0,46 | +0,88 % | $0,46 | $0,46 | $0,44 | 266,50K |
| 2026-09-02 | $0,45 | +7,11 % | $0,43 | $0,46 | $0,43 | 324,30K |
| 2026-09-01 | $0,42 | -6,43 % | $0,44 | $0,45 | $0,41 | 1,17M |
| 2026-08-31 | $0,45 | -1,96 % | $0,44 | $0,47 | $0,44 | 800,80K |
| 2026-08-28 | $0,46 | 0,00 % | $0,45 | $0,49 | $0,45 | 1,05M |
| 2026-08-27 | $0,46 | +2,22 % | $0,42 | $0,47 | $0,42 | 1,04M |
| 2026-08-26 | $0,45 | -3,64 % | $0,45 | $0,46 | $0,42 | 916,10K |
| 2026-08-25 | $0,47 | -6,60 % | $0,47 | $0,50 | $0,44 | 1,99M |
| 2026-08-24 | $0,50 | +8,70 % | $0,46 | $0,52 | $0,44 | 4,10M |
| 2026-08-21 | $0,46 | -18,73 % | $0,45 | $0,50 | $0,43 | 6,37M |
| 2026-08-20 | $0,57 | +48,95 % | $0,50 | $0,95 | $0,48 | 353,28M |
| 2026-08-19 | $0,38 | -2,31 % | $0,41 | $0,42 | $0,38 | 67,40K |
| 2026-08-18 | $0,39 | -1,52 % | $0,40 | $0,40 | $0,39 | 55,40K |
| 2026-08-17 | $0,40 | -2,95 % | $0,40 | $0,43 | $0,40 | 53,50K |
| 2026-08-14 | $0,41 | +0,49 % | $0,40 | $0,41 | $0,40 | 107,80K |
| 2026-08-13 | $0,41 | -4,71 % | $0,44 | $0,44 | $0,41 | 59,40K |
| 2026-08-12 | $0,43 | +4,17 % | $0,42 | $0,44 | $0,41 | 110,60K |
| 2026-08-11 | $0,41 | +0,74 % | $0,40 | $0,43 | $0,40 | 41,20K |
| 2026-08-10 | $0,41 | -2,64 % | $0,42 | $0,43 | $0,40 | 44,10K |
| 2026-08-07 | $0,42 | +1,96 % | $0,41 | $0,44 | $0,39 | 231,00K |
| 2026-08-06 | $0,41 | -3,09 % | $0,40 | $0,42 | $0,39 | 162,60K |
| 2026-08-05 | $0,42 | -1,64 % | $0,41 | $0,43 | $0,39 | 94,30K |
| 2026-08-04 | $0,43 | +9,74 % | $0,41 | $0,44 | $0,39 | 195,00K |
| 2026-08-03 | $0,39 | -5,57 % | $0,40 | $0,41 | $0,39 | 206,40K |
| 2026-07-31 | $0,41 | -0,72 % | $0,43 | $0,43 | $0,40 | 73,60K |
| 2026-07-30 | $0,42 | -3,26 % | $0,42 | $0,46 | $0,41 | 69,40K |
| 2026-07-29 | $0,43 | -9,09 % | $0,46 | $0,47 | $0,43 | 63,60K |
| 2026-07-28 | $0,47 | -1,46 % | $0,48 | $0,50 | $0,44 | 160,20K |
| 2026-07-27 | $0,48 | -3,81 % | $0,48 | $0,50 | $0,48 | 94,30K |
| 2026-07-24 | $0,50 | +6,17 % | $0,47 | $0,50 | $0,45 | 136,30K |
| 2026-07-23 | $0,47 | -2,08 % | $0,47 | $0,50 | $0,47 | 40,30K |
| 2026-07-22 | $0,48 | -2,04 % | $0,48 | $0,50 | $0,47 | 133,10K |
| 2026-07-21 | $0,49 | +4,03 % | $0,49 | $0,50 | $0,47 | 66,00K |
| 2026-07-20 | $0,47 | +2,39 % | $0,46 | $0,48 | $0,45 | 90,20K |
| 2026-07-17 | $0,46 | -4,76 % | $0,47 | $0,50 | $0,46 | 133,00K |
| 2026-07-16 | $0,48 | -0,41 % | $0,49 | $0,50 | $0,48 | 153,60K |
| 2026-07-15 | $0,49 | +1,46 % | $0,50 | $0,51 | $0,48 | 102,40K |
| 2026-07-14 | $0,48 | +1,27 % | $0,51 | $0,51 | $0,47 | 42,70K |
| 2026-07-13 | $0,47 | -8,17 % | $0,52 | $0,52 | $0,47 | 118,20K |
| 2026-07-10 | $0,51 | -0,19 % | $0,53 | $0,53 | $0,51 | 78,30K |
| 2026-07-09 | $0,51 | -1,53 % | $0,51 | $0,54 | $0,51 | 42,00K |
| 2026-07-08 | $0,52 | -3,15 % | $0,56 | $0,57 | $0,51 | 94,30K |
| 2026-07-07 | $0,54 | -3,05 % | $0,56 | $0,56 | $0,51 | 76,70K |
| 2026-07-06 | $0,56 | +2,20 % | $0,56 | $0,57 | $0,53 | 77,50K |
| 2026-07-02 | $0,55 | +0,93 % | $0,54 | $0,56 | $0,53 | 125,30K |
| 2026-07-01 | $0,54 | +4,65 % | $0,55 | $0,58 | $0,52 | 268,20K |
| 2026-06-30 | $0,52 | 0,00 % | $0,50 | $0,53 | $0,49 | 122,10K |
| 2026-06-29 | $0,52 | -1,90 % | $0,52 | $0,53 | $0,51 | 43,20K |
| 2026-06-26 | $0,53 | +2,14 % | $0,51 | $0,54 | $0,47 | 222,80K |
| 2026-06-25 | $0,51 | -1,34 % | $0,52 | $0,52 | $0,47 | 288,00K |
| 2026-06-24 | $0,52 | +4,19 % | $0,50 | $0,52 | $0,48 | 233,70K |
| 2026-06-23 | $0,50 | +1,01 % | $0,50 | $0,51 | $0,45 | 650,90K |
| 2026-06-22 | $0,50 | -1,20 % | $0,49 | $0,52 | $0,47 | 340,80K |
| 2026-06-18 | $0,50 | -8,23 % | $0,52 | $0,53 | $0,48 | 539,20K |
| 2026-06-17 | $0,55 | -0,36 % | $0,56 | $0,56 | $0,49 | 673,30K |
| 2026-06-16 | $0,55 | +4,17 % | $0,51 | $0,55 | $0,47 | 2,65M |
| 2026-06-15 | $0,53 | +20,59 % | $0,43 | $0,54 | $0,38 | 3,72M |
| 2026-06-12 | $0,44 | +1,63 % | $0,46 | $0,47 | $0,41 | 1,96M |
| 2026-06-11 | $0,43 | -45,91 % | $0,72 | $0,75 | $0,36 | 6,97M |
| 2026-06-10 | $0,80 | -1,85 % | $0,86 | $0,90 | $0,64 | 7,50M |
| 2026-06-09 | $0,81 | +24,23 % | $0,70 | $0,93 | $0,69 | 10,43M |
| 2026-06-08 | $0,65 | +13,59 % | $0,60 | $0,78 | $0,57 | 5,61M |
| 2026-06-05 | $0,57 | +10,38 % | $0,52 | $0,57 | $0,49 | 328,70K |
| 2026-06-04 | $0,52 | -6,98 % | $0,56 | $0,56 | $0,50 | 367,90K |
| 2026-06-03 | $0,56 | -1,06 % | $0,56 | $0,57 | $0,55 | 58,30K |
| 2026-06-02 | $0,56 | -1,57 % | $0,55 | $0,57 | $0,54 | 76,60K |
| 2026-06-01 | $0,57 | +6,30 % | $0,54 | $0,58 | $0,53 | 393,70K |
| 2026-05-29 | $0,54 | -0,55 % | $0,53 | $0,55 | $0,53 | 87,20K |
| 2026-05-28 | $0,54 | -0,18 % | $0,53 | $0,57 | $0,52 | 319,30K |
| 2026-05-27 | $0,54 | -4,23 % | $0,57 | $0,58 | $0,53 | 78,10K |
| 2026-05-26 | $0,57 | +3,84 % | $0,53 | $0,57 | $0,53 | 133,70K |