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 | $4,53 | +853,68 % | $4,63 | $4,79 | $4,37 | 50,68K |
| 2026-09-30 | $0,47 | +3,49 % | $0,47 | $0,49 | $0,46 | 557,90K |
| 2026-09-29 | $0,46 | -0,22 % | $0,45 | $0,47 | $0,45 | 322,50K |
| 2026-09-28 | $0,46 | -3,36 % | $0,47 | $0,48 | $0,46 | 289,40K |
| 2026-09-25 | $0,48 | +6,73 % | $0,43 | $0,51 | $0,43 | 1,00M |
| 2026-09-24 | $0,45 | +1,36 % | $0,44 | $0,45 | $0,43 | 554,80K |
| 2026-09-23 | $0,44 | -4,56 % | $0,45 | $0,47 | $0,44 | 536,80K |
| 2026-09-22 | $0,46 | +0,44 % | $0,45 | $0,46 | $0,45 | 404,90K |
| 2026-09-21 | $0,46 | -2,75 % | $0,47 | $0,48 | $0,45 | 184,20K |
| 2026-09-18 | $0,47 | -2,68 % | $0,46 | $0,49 | $0,46 | 470,70K |
| 2026-09-17 | $0,49 | -3,00 % | $0,50 | $0,51 | $0,48 | 336,80K |
| 2026-09-16 | $0,50 | +1,63 % | $0,49 | $0,50 | $0,49 | 398,70K |
| 2026-09-15 | $0,49 | -1,20 % | $0,49 | $0,50 | $0,48 | 252,00K |
| 2026-09-14 | $0,50 | +1,43 % | $0,49 | $0,50 | $0,48 | 168,60K |
| 2026-09-11 | $0,49 | +0,41 % | $0,48 | $0,50 | $0,48 | 311,20K |
| 2026-09-10 | $0,49 | +0,82 % | $0,48 | $0,50 | $0,48 | 211,10K |
| 2026-09-09 | $0,49 | -1,02 % | $0,49 | $0,50 | $0,48 | 174,60K |
| 2026-09-08 | $0,49 | -5,77 % | $0,52 | $0,52 | $0,49 | 156,50K |
| 2026-09-04 | $0,52 | +1,17 % | $0,51 | $0,52 | $0,51 | 122,50K |
| 2026-09-03 | $0,51 | 0,00 % | $0,51 | $0,53 | $0,51 | 241,00K |
| 2026-09-02 | $0,51 | +0,39 % | $0,50 | $0,52 | $0,50 | 178,20K |
| 2026-09-01 | $0,51 | -0,58 % | $0,50 | $0,52 | $0,48 | 248,90K |
| 2026-08-31 | $0,51 | +3,00 % | $0,51 | $0,52 | $0,50 | 414,00K |
| 2026-08-28 | $0,50 | -0,60 % | $0,50 | $0,51 | $0,49 | 273,70K |
| 2026-08-27 | $0,50 | +1,00 % | $0,50 | $0,52 | $0,49 | 317,80K |
| 2026-08-26 | $0,50 | -1,78 % | $0,51 | $0,55 | $0,49 | 325,30K |
| 2026-08-25 | $0,51 | +1,00 % | $0,50 | $0,52 | $0,49 | 355,30K |
| 2026-08-24 | $0,50 | -4,74 % | $0,52 | $0,54 | $0,50 | 310,80K |
| 2026-08-21 | $0,53 | +1,54 % | $0,50 | $0,54 | $0,49 | 304,70K |
| 2026-08-20 | $0,52 | -0,38 % | $0,50 | $0,53 | $0,50 | 340,40K |
| 2026-08-19 | $0,52 | +2,16 % | $0,52 | $0,53 | $0,50 | 328,40K |
| 2026-08-18 | $0,51 | -1,16 % | $0,51 | $0,53 | $0,50 | 324,50K |
| 2026-08-17 | $0,52 | -1,90 % | $0,50 | $0,57 | $0,50 | 369,90K |
| 2026-08-14 | $0,53 | -4,71 % | $0,54 | $0,55 | $0,52 | 651,60K |
| 2026-08-13 | $0,55 | -1,43 % | $0,57 | $0,58 | $0,54 | 398,90K |
| 2026-08-12 | $0,56 | -11,11 % | $0,61 | $0,61 | $0,56 | 145,40K |
| 2026-08-11 | $0,63 | -5,97 % | $0,66 | $0,71 | $0,60 | 601,40K |
| 2026-08-10 | $0,67 | -4,29 % | $0,71 | $0,72 | $0,66 | 155,70K |
| 2026-08-07 | $0,70 | -3,18 % | $0,72 | $0,74 | $0,70 | 201,80K |
| 2026-08-06 | $0,72 | -2,17 % | $0,72 | $0,74 | $0,69 | 123,20K |
| 2026-08-05 | $0,74 | +5,57 % | $0,70 | $0,76 | $0,70 | 192,30K |
| 2026-08-04 | $0,70 | +7,69 % | $0,65 | $0,72 | $0,65 | 260,40K |
| 2026-08-03 | $0,65 | +7,44 % | $0,63 | $0,67 | $0,63 | 171,20K |
| 2026-07-31 | $0,61 | +2,02 % | $0,59 | $0,63 | $0,57 | 259,70K |
| 2026-07-30 | $0,59 | +0,17 % | $0,58 | $0,61 | $0,56 | 208,00K |
| 2026-07-29 | $0,59 | -1,00 % | $0,56 | $0,62 | $0,56 | 258,90K |
| 2026-07-28 | $0,60 | -1,81 % | $0,60 | $0,62 | $0,58 | 225,90K |
| 2026-07-27 | $0,61 | -1,14 % | $0,61 | $0,67 | $0,61 | 181,10K |
| 2026-07-24 | $0,62 | -6,53 % | $0,66 | $0,68 | $0,61 | 321,80K |
| 2026-07-23 | $0,66 | -3,23 % | $0,67 | $0,73 | $0,63 | 232,00K |
| 2026-07-22 | $0,68 | -10,63 % | $0,77 | $0,79 | $0,68 | 312,70K |
| 2026-07-21 | $0,76 | -6,73 % | $0,81 | $0,85 | $0,76 | 266,20K |
| 2026-07-20 | $0,82 | -1,09 % | $0,82 | $0,85 | $0,78 | 435,50K |
| 2026-07-17 | $0,83 | +2,10 % | $0,81 | $0,85 | $0,79 | 533,40K |
| 2026-07-16 | $0,81 | +3,72 % | $0,78 | $0,83 | $0,77 | 663,20K |
| 2026-07-15 | $0,78 | +6,70 % | $0,75 | $0,81 | $0,74 | 670,30K |
| 2026-07-14 | $0,73 | -4,19 % | $0,76 | $0,81 | $0,73 | 882,20K |
| 2026-07-13 | $0,76 | +1,19 % | $0,75 | $0,81 | $0,73 | 771,50K |
| 2026-07-10 | $0,75 | +6,50 % | $0,71 | $0,76 | $0,71 | 827,40K |
| 2026-07-09 | $0,71 | +3,96 % | $0,68 | $0,73 | $0,65 | 880,30K |
| 2026-07-08 | $0,68 | +2,56 % | $0,67 | $0,70 | $0,66 | 1,19M |
| 2026-07-07 | $0,66 | -0,75 % | $0,67 | $0,70 | $0,66 | 1,04M |
| 2026-07-06 | $0,67 | +6,70 % | $0,60 | $0,68 | $0,60 | 750,50K |
| 2026-07-02 | $0,63 | +20,81 % | $0,53 | $0,64 | $0,53 | 1,94M |
| 2026-07-01 | $0,52 | +4,01 % | $0,50 | $0,55 | $0,49 | 1,17M |
| 2026-06-30 | $0,50 | +1,84 % | $0,48 | $0,52 | $0,47 | 769,40K |
| 2026-06-29 | $0,49 | +6,06 % | $0,48 | $0,50 | $0,44 | 1,17M |
| 2026-06-26 | $0,46 | +5,00 % | $0,44 | $0,51 | $0,44 | 9,65M |
| 2026-06-25 | $0,44 | -12,87 % | $0,52 | $0,52 | $0,44 | 1,33M |
| 2026-06-24 | $0,50 | -1,94 % | $0,52 | $0,54 | $0,49 | 918,20K |
| 2026-06-23 | $0,51 | +1,98 % | $0,49 | $0,53 | $0,49 | 1,09M |
| 2026-06-22 | $0,50 | -5,96 % | $0,52 | $0,56 | $0,48 | 536,80K |
| 2026-06-18 | $0,54 | -2,36 % | $0,56 | $0,59 | $0,51 | 1,51M |
| 2026-06-17 | $0,55 | +3,77 % | $0,52 | $0,56 | $0,50 | 287,60K |
| 2026-06-16 | $0,53 | +1,34 % | $0,52 | $0,56 | $0,50 | 750,80K |
| 2026-06-15 | $0,52 | -11,66 % | $0,60 | $0,61 | $0,51 | 459,40K |
| 2026-06-12 | $0,59 | +0,34 % | $0,60 | $0,67 | $0,58 | 576,10K |
| 2026-06-11 | $0,59 | +5,73 % | $0,56 | $0,60 | $0,54 | 554,90K |
| 2026-06-10 | $0,56 | -2,96 % | $0,58 | $0,59 | $0,52 | 778,00K |
| 2026-06-09 | $0,57 | -2,87 % | $0,60 | $0,63 | $0,55 | 685,70K |
| 2026-06-08 | $0,59 | -2,95 % | $0,60 | $0,63 | $0,58 | 1,49M |
| 2026-06-05 | $0,61 | +17,31 % | $0,53 | $0,64 | $0,53 | 2,33M |
| 2026-06-04 | $0,52 | +1,96 % | $0,52 | $0,58 | $0,51 | 1,13M |
| 2026-06-03 | $0,51 | -12,07 % | $0,57 | $0,57 | $0,51 | 662,00K |
| 2026-06-02 | $0,58 | +6,42 % | $0,54 | $0,58 | $0,54 | 552,90K |
| 2026-06-01 | $0,55 | -1,62 % | $0,55 | $0,61 | $0,54 | 1,39M |
| 2026-05-29 | $0,55 | +13,06 % | $0,49 | $0,57 | $0,49 | 1,98M |
| 2026-05-28 | $0,49 | +4,70 % | $0,47 | $0,54 | $0,45 | 1,61M |
| 2026-05-27 | $0,47 | +1,08 % | $0,45 | $0,50 | $0,45 | 588,20K |
| 2026-05-26 | $0,46 | -2,11 % | $0,48 | $0,50 | $0,46 | 702,40K |