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 | $0,30 | -6,15 % | $0,32 | $0,32 | $0,30 | 127,24K |
| 2026-09-30 | $0,32 | -3,35 % | $0,32 | $0,32 | $0,31 | 286,90K |
| 2026-09-29 | $0,33 | +9,33 % | $0,31 | $0,33 | $0,28 | 719,00K |
| 2026-09-28 | $0,30 | +3,45 % | $0,28 | $0,31 | $0,28 | 189,20K |
| 2026-09-25 | $0,29 | -5,54 % | $0,31 | $0,31 | $0,28 | 1,12M |
| 2026-09-24 | $0,31 | +22,80 % | $0,25 | $0,34 | $0,24 | 7,56M |
| 2026-09-23 | $0,25 | -20,63 % | $0,27 | $0,28 | $0,24 | 1,33M |
| 2026-09-22 | $0,31 | +0,64 % | $0,32 | $0,34 | $0,29 | 3,25M |
| 2026-09-21 | $0,31 | -9,28 % | $0,31 | $0,34 | $0,30 | 5,39M |
| 2026-09-18 | $0,34 | +56,82 % | $0,23 | $0,49 | $0,22 | 330,33M |
| 2026-09-17 | $0,22 | +10,00 % | $0,20 | $0,22 | $0,20 | 721,20K |
| 2026-09-16 | $0,20 | -2,91 % | $0,20 | $0,21 | $0,19 | 26,20K |
| 2026-09-15 | $0,21 | +7,85 % | $0,19 | $0,21 | $0,19 | 304,30K |
| 2026-09-14 | $0,19 | -3,05 % | $0,19 | $0,20 | $0,19 | 74,40K |
| 2026-09-11 | $0,20 | -3,90 % | $0,20 | $0,20 | $0,19 | 53,30K |
| 2026-09-10 | $0,20 | -4,65 % | $0,21 | $0,21 | $0,20 | 107,40K |
| 2026-09-09 | $0,22 | 0,00 % | $0,22 | $0,22 | $0,21 | 130,70K |
| 2026-09-08 | $0,22 | +1,90 % | $0,22 | $0,22 | $0,21 | 58,50K |
| 2026-09-04 | $0,21 | -0,94 % | $0,20 | $0,23 | $0,20 | 280,10K |
| 2026-09-03 | $0,21 | +1,43 % | $0,20 | $0,24 | $0,20 | 458,20K |
| 2026-09-02 | $0,21 | 0,00 % | $0,21 | $0,22 | $0,20 | 85,00K |
| 2026-09-01 | $0,21 | -1,87 % | $0,21 | $0,21 | $0,20 | 100,90K |
| 2026-08-31 | $0,21 | 0,00 % | $0,22 | $0,22 | $0,20 | 86,70K |
| 2026-08-28 | $0,21 | +0,47 % | $0,22 | $0,22 | $0,20 | 107,20K |
| 2026-08-27 | $0,21 | -4,05 % | $0,22 | $0,23 | $0,20 | 204,00K |
| 2026-08-26 | $0,22 | -3,06 % | $0,22 | $0,23 | $0,21 | 181,60K |
| 2026-08-25 | $0,23 | +1,78 % | $0,21 | $0,24 | $0,21 | 407,90K |
| 2026-08-24 | $0,22 | +3,69 % | $0,21 | $0,25 | $0,21 | 1,35M |
| 2026-08-21 | $0,22 | -2,25 % | $0,22 | $0,22 | $0,21 | 42,80K |
| 2026-08-20 | $0,22 | +0,91 % | $0,21 | $0,22 | $0,20 | 35,00K |
| 2026-08-19 | $0,22 | +14,58 % | $0,19 | $0,22 | $0,19 | 207,70K |
| 2026-08-18 | $0,19 | -11,52 % | $0,22 | $0,22 | $0,19 | 289,10K |
| 2026-08-17 | $0,22 | -6,87 % | $0,24 | $0,24 | $0,20 | 527,70K |
| 2026-08-14 | $0,23 | +7,37 % | $0,22 | $0,24 | $0,22 | 563,80K |
| 2026-08-13 | $0,22 | +0,46 % | $0,22 | $0,22 | $0,22 | 28,00K |
| 2026-08-12 | $0,22 | +0,93 % | $0,22 | $0,23 | $0,21 | 70,90K |
| 2026-08-11 | $0,21 | -3,60 % | $0,22 | $0,23 | $0,21 | 62,90K |
| 2026-08-10 | $0,22 | +4,72 % | $0,21 | $0,22 | $0,21 | 118,20K |
| 2026-08-07 | $0,21 | 0,00 % | $0,21 | $0,22 | $0,21 | 60,30K |
| 2026-08-06 | $0,21 | -6,19 % | $0,23 | $0,23 | $0,20 | 124,70K |
| 2026-08-05 | $0,23 | +4,15 % | $0,23 | $0,23 | $0,22 | 124,80K |
| 2026-08-04 | $0,22 | -1,81 % | $0,22 | $0,23 | $0,22 | 104,30K |
| 2026-08-03 | $0,22 | +3,76 % | $0,21 | $0,23 | $0,21 | 78,30K |
| 2026-07-31 | $0,21 | +1,43 % | $0,21 | $0,24 | $0,20 | 1,06M |
| 2026-07-30 | $0,21 | +4,48 % | $0,20 | $0,22 | $0,20 | 88,00K |
| 2026-07-29 | $0,20 | +4,15 % | $0,20 | $0,22 | $0,19 | 286,30K |
| 2026-07-28 | $0,19 | +1,05 % | $0,19 | $0,20 | $0,18 | 202,00K |
| 2026-07-27 | $0,19 | -9,91 % | $0,22 | $0,22 | $0,19 | 219,70K |
| 2026-07-24 | $0,21 | -3,20 % | $0,22 | $0,22 | $0,20 | 151,60K |
| 2026-07-23 | $0,22 | -4,78 % | $0,23 | $0,23 | $0,21 | 268,90K |
| 2026-07-22 | $0,23 | -3,77 % | $0,23 | $0,24 | $0,23 | 162,10K |
| 2026-07-21 | $0,24 | +4,82 % | $0,24 | $0,25 | $0,23 | 266,10K |
| 2026-07-20 | $0,23 | -1,72 % | $0,23 | $0,24 | $0,22 | 208,20K |
| 2026-07-17 | $0,23 | -6,07 % | $0,24 | $0,25 | $0,23 | 326,00K |
| 2026-07-16 | $0,25 | -2,37 % | $0,25 | $0,27 | $0,24 | 1,38M |
| 2026-07-15 | $0,25 | +2,02 % | $0,25 | $0,26 | $0,25 | 143,00K |
| 2026-07-14 | $0,25 | +2,48 % | $0,24 | $0,27 | $0,23 | 148,60K |
| 2026-07-13 | $0,24 | -7,63 % | $0,24 | $0,25 | $0,24 | 96,30K |
| 2026-07-10 | $0,26 | +7,82 % | $0,26 | $0,27 | $0,23 | 178,80K |
| 2026-07-09 | $0,24 | -0,41 % | $0,26 | $0,26 | $0,24 | 109,70K |
| 2026-07-08 | $0,24 | -2,79 % | $0,24 | $0,26 | $0,23 | 208,60K |
| 2026-07-07 | $0,25 | +2,03 % | $0,25 | $0,26 | $0,23 | 500,10K |
| 2026-07-06 | $0,25 | -2,38 % | $0,25 | $0,26 | $0,24 | 536,00K |
| 2026-07-02 | $0,25 | +8,15 % | $0,23 | $0,26 | $0,23 | 273,60K |
| 2026-07-01 | $0,23 | -2,92 % | $0,24 | $0,25 | $0,23 | 188,00K |
| 2026-06-30 | $0,24 | 0,00 % | $0,23 | $0,25 | $0,22 | 193,70K |
| 2026-06-29 | $0,24 | +3,00 % | $0,23 | $0,25 | $0,23 | 353,90K |
| 2026-06-26 | $0,23 | -4,12 % | $0,24 | $0,27 | $0,23 | 509,70K |
| 2026-06-25 | $0,24 | +6,58 % | $0,23 | $0,27 | $0,23 | 4,61M |
| 2026-06-24 | $0,23 | -9,52 % | $0,24 | $0,25 | $0,22 | 8,11M |
| 2026-06-23 | $0,25 | -3,82 % | $0,27 | $0,28 | $0,25 | 80,90K |
| 2026-06-22 | $0,26 | -8,07 % | $0,29 | $0,30 | $0,26 | 181,50K |
| 2026-06-18 | $0,28 | -1,38 % | $0,29 | $0,32 | $0,28 | 140,90K |
| 2026-06-17 | $0,29 | -4,30 % | $0,29 | $0,32 | $0,29 | 110,30K |
| 2026-06-16 | $0,30 | -10,91 % | $0,34 | $0,34 | $0,29 | 593,30K |
| 2026-06-15 | $0,34 | +0,30 % | $0,34 | $0,35 | $0,34 | 276,70K |
| 2026-06-12 | $0,34 | +4,00 % | $0,34 | $0,34 | $0,34 | 300,30K |
| 2026-06-11 | $0,32 | 0,00 % | $0,33 | $0,34 | $0,31 | 226,00K |
| 2026-06-10 | $0,32 | +15,25 % | $0,28 | $0,34 | $0,25 | 1,60M |
| 2026-06-09 | $0,28 | -11,60 % | $0,32 | $0,32 | $0,28 | 464,00K |
| 2026-06-08 | $0,32 | -10,14 % | $0,35 | $0,38 | $0,32 | 403,20K |
| 2026-06-05 | $0,35 | -7,79 % | $0,38 | $0,38 | $0,33 | 251,10K |
| 2026-06-04 | $0,38 | -6,10 % | $0,39 | $0,41 | $0,37 | 265,10K |
| 2026-06-03 | $0,41 | -8,69 % | $0,43 | $0,44 | $0,37 | 567,50K |
| 2026-06-02 | $0,45 | +17,23 % | $0,41 | $0,51 | $0,40 | 5,18M |
| 2026-06-01 | $0,38 | +8,81 % | $0,35 | $0,44 | $0,33 | 1,47M |
| 2026-05-29 | $0,35 | +4,76 % | $0,34 | $0,40 | $0,34 | 917,90K |
| 2026-05-28 | $0,34 | +17,48 % | $0,29 | $0,34 | $0,29 | 627,30K |
| 2026-05-27 | $0,29 | -4,98 % | $0,30 | $0,32 | $0,27 | 442,80K |
| 2026-05-26 | $0,30 | -13,75 % | $0,34 | $0,34 | $0,27 | 821,90K |