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 | $2,42 | -5,10 % | $2,58 | $2,58 | $2,36 | 43,80K |
| 2026-09-30 | $2,55 | -11,46 % | $2,72 | $2,80 | $2,44 | 152,50K |
| 2026-09-29 | $2,88 | +1.700,00 % | $2,47 | $3,05 | $2,40 | 757,50K |
| 2026-09-25 | $0,16 | -10,11 % | $0,17 | $0,18 | $0,15 | 760,70K |
| 2026-09-24 | $0,18 | +1,71 % | $0,17 | $0,18 | $0,17 | 231,00K |
| 2026-09-23 | $0,17 | -1,13 % | $0,18 | $0,18 | $0,17 | 418,60K |
| 2026-09-22 | $0,18 | +1,72 % | $0,17 | $0,18 | $0,17 | 197,70K |
| 2026-09-21 | $0,17 | +8,75 % | $0,16 | $0,17 | $0,16 | 292,10K |
| 2026-09-18 | $0,16 | -1,84 % | $0,16 | $0,17 | $0,16 | 425,90K |
| 2026-09-17 | $0,16 | -1,21 % | $0,16 | $0,16 | $0,16 | 673,50K |
| 2026-09-16 | $0,17 | +3,13 % | $0,16 | $0,17 | $0,16 | 1,08M |
| 2026-09-15 | $0,16 | -16,67 % | $0,19 | $0,19 | $0,15 | 1,39M |
| 2026-09-14 | $0,19 | +3,78 % | $0,19 | $0,20 | $0,18 | 2,01M |
| 2026-09-11 | $0,19 | -9,76 % | $0,19 | $0,20 | $0,18 | 800,50K |
| 2026-09-10 | $0,20 | +11,41 % | $0,19 | $0,20 | $0,18 | 1,66M |
| 2026-09-09 | $0,18 | +1,10 % | $0,18 | $0,19 | $0,18 | 634,80K |
| 2026-09-08 | $0,18 | 0,00 % | $0,19 | $0,19 | $0,18 | 564,80K |
| 2026-09-04 | $0,18 | +0,55 % | $0,18 | $0,19 | $0,17 | 1,38M |
| 2026-09-03 | $0,18 | -2,69 % | $0,19 | $0,19 | $0,17 | 806,60K |
| 2026-09-02 | $0,19 | -6,06 % | $0,19 | $0,20 | $0,19 | 376,50K |
| 2026-09-01 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,19 | 342,70K |
| 2026-08-31 | $0,20 | -1,00 % | $0,19 | $0,20 | $0,19 | 459,00K |
| 2026-08-28 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,19 | 406,40K |
| 2026-08-27 | $0,20 | +2,04 % | $0,20 | $0,20 | $0,19 | 810,90K |
| 2026-08-26 | $0,20 | -0,51 % | $0,20 | $0,21 | $0,20 | 1,02M |
| 2026-08-25 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,19 | 579,70K |
| 2026-08-24 | $0,20 | -1,01 % | $0,20 | $0,21 | $0,19 | 889,70K |
| 2026-08-21 | $0,20 | +8,74 % | $0,18 | $0,21 | $0,18 | 832,80K |
| 2026-08-20 | $0,18 | -24,07 % | $0,21 | $0,21 | $0,18 | 2,94M |
| 2026-08-19 | $0,24 | +18,14 % | $0,20 | $0,26 | $0,18 | 9,61M |
| 2026-08-18 | $0,20 | -8,11 % | $0,22 | $0,23 | $0,20 | 827,50K |
| 2026-08-17 | $0,22 | -5,13 % | $0,23 | $0,23 | $0,22 | 616,90K |
| 2026-08-14 | $0,23 | +0,43 % | $0,24 | $0,25 | $0,22 | 2,44M |
| 2026-08-13 | $0,23 | -2,92 % | $0,24 | $0,24 | $0,23 | 337,40K |
| 2026-08-12 | $0,24 | -8,40 % | $0,25 | $0,25 | $0,23 | 1,03M |
| 2026-08-11 | $0,26 | -2,60 % | $0,26 | $0,28 | $0,25 | 527,50K |
| 2026-08-10 | $0,27 | -4,95 % | $0,28 | $0,28 | $0,26 | 349,50K |
| 2026-08-07 | $0,28 | +5,60 % | $0,26 | $0,28 | $0,25 | 1,16M |
| 2026-08-06 | $0,27 | -2,55 % | $0,27 | $0,28 | $0,25 | 304,80K |
| 2026-08-05 | $0,28 | -5,50 % | $0,28 | $0,30 | $0,26 | 771,40K |
| 2026-08-04 | $0,29 | -3,64 % | $0,29 | $0,32 | $0,27 | 1,09M |
| 2026-08-03 | $0,30 | +2,72 % | $0,29 | $0,31 | $0,28 | 1,02M |
| 2026-07-31 | $0,29 | -7,26 % | $0,32 | $0,32 | $0,28 | 2,20M |
| 2026-07-30 | $0,32 | +6,38 % | $0,28 | $0,32 | $0,28 | 14,87M |
| 2026-07-29 | $0,30 | +1,71 % | $0,26 | $0,44 | $0,26 | 25,70M |
| 2026-07-28 | $0,29 | -11,75 % | $0,32 | $0,32 | $0,28 | 7,67M |
| 2026-07-27 | $0,33 | +37,76 % | $0,38 | $0,43 | $0,31 | 206,25M |
| 2026-07-24 | $0,24 | -3,21 % | $0,25 | $0,27 | $0,23 | 33,83M |
| 2026-07-23 | $0,25 | -6,74 % | $0,26 | $0,28 | $0,24 | 287,20K |
| 2026-07-22 | $0,27 | -4,64 % | $0,28 | $0,28 | $0,26 | 433,60K |
| 2026-07-21 | $0,28 | -11,11 % | $0,30 | $0,30 | $0,27 | 692,20K |
| 2026-07-20 | $0,31 | -8,43 % | $0,33 | $0,33 | $0,28 | 847,90K |
| 2026-07-17 | $0,34 | -3,64 % | $0,35 | $0,35 | $0,31 | 580,30K |
| 2026-07-16 | $0,36 | +4,69 % | $0,34 | $0,38 | $0,32 | 1,55M |
| 2026-07-15 | $0,34 | -2,57 % | $0,35 | $0,37 | $0,31 | 2,26M |
| 2026-07-14 | $0,35 | -27,08 % | $0,40 | $0,40 | $0,31 | 4,39M |
| 2026-07-13 | $0,48 | -36,42 % | $0,51 | $0,59 | $0,37 | 12,30M |
| 2026-07-10 | $0,75 | +20,41 % | $0,66 | $0,91 | $0,62 | 1,69M |
| 2026-07-09 | $0,63 | +1,79 % | $0,64 | $0,64 | $0,61 | 21,60K |
| 2026-07-08 | $0,62 | -0,81 % | $0,63 | $0,63 | $0,62 | 13,90K |
| 2026-07-07 | $0,62 | -1,11 % | $0,64 | $0,64 | $0,62 | 4,50K |
| 2026-07-06 | $0,63 | -0,95 % | $0,62 | $0,64 | $0,62 | 29,70K |
| 2026-07-02 | $0,63 | +0,48 % | $0,63 | $0,67 | $0,62 | 54,70K |
| 2026-07-01 | $0,63 | +3,10 % | $0,62 | $0,65 | $0,62 | 22,20K |
| 2026-06-30 | $0,61 | -7,83 % | $0,66 | $0,67 | $0,61 | 39,60K |
| 2026-06-29 | $0,66 | +3,43 % | $0,62 | $0,67 | $0,62 | 58,40K |
| 2026-06-26 | $0,64 | +3,05 % | $0,62 | $0,64 | $0,61 | 53,50K |
| 2026-06-25 | $0,62 | -4,15 % | $0,66 | $0,69 | $0,62 | 94,80K |
| 2026-06-24 | $0,65 | 0,00 % | $0,64 | $0,66 | $0,64 | 49,60K |
| 2026-06-23 | $0,65 | +3,01 % | $0,64 | $0,67 | $0,63 | 45,40K |
| 2026-06-22 | $0,63 | +4,47 % | $0,60 | $0,67 | $0,60 | 27,30K |
| 2026-06-18 | $0,60 | -14,93 % | $0,71 | $0,73 | $0,60 | 60,60K |
| 2026-06-17 | $0,71 | -1,39 % | $0,71 | $0,73 | $0,65 | 102,80K |
| 2026-06-16 | $0,72 | -4,26 % | $0,75 | $0,80 | $0,72 | 112,00K |
| 2026-06-15 | $0,75 | -3,59 % | $0,79 | $0,79 | $0,74 | 40,30K |
| 2026-06-12 | $0,78 | -3,82 % | $0,79 | $0,83 | $0,76 | 27,20K |
| 2026-06-11 | $0,81 | +2,01 % | $0,84 | $0,84 | $0,78 | 36,10K |
| 2026-06-10 | $0,80 | -0,25 % | $0,77 | $0,82 | $0,70 | 50,40K |
| 2026-06-09 | $0,80 | -2,80 % | $0,81 | $0,86 | $0,76 | 112,50K |
| 2026-06-08 | $0,82 | +3,93 % | $0,78 | $0,83 | $0,72 | 88,20K |
| 2026-06-05 | $0,79 | -1,38 % | $0,78 | $0,80 | $0,76 | 24,50K |
| 2026-06-04 | $0,80 | +2,83 % | $0,78 | $0,81 | $0,76 | 11,00K |
| 2026-06-03 | $0,78 | +1,57 % | $0,80 | $0,81 | $0,74 | 91,30K |
| 2026-06-02 | $0,77 | -12,16 % | $0,88 | $0,88 | $0,77 | 217,20K |
| 2026-06-01 | $0,87 | +7,65 % | $0,80 | $0,88 | $0,78 | 140,80K |
| 2026-05-29 | $0,81 | +1,89 % | $0,75 | $0,83 | $0,72 | 40,40K |
| 2026-05-28 | $0,80 | +8,76 % | $0,70 | $0,85 | $0,70 | 56,80K |
| 2026-05-27 | $0,73 | +0,41 % | $0,71 | $0,75 | $0,69 | 34,30K |
| 2026-05-26 | $0,73 | +3,41 % | $0,66 | $0,79 | $0,65 | 110,30K |
| 2026-05-22 | $0,70 | +5,07 % | $0,65 | $0,71 | $0,63 | 42,50K |