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 | $0,55 | -7,72 % | $0,60 | $0,62 | $0,54 | 2,85M |
| 2026-09-30 | $0,60 | -12,09 % | $0,68 | $0,69 | $0,59 | 2,28M |
| 2026-09-29 | $0,68 | -2,02 % | $0,69 | $0,72 | $0,65 | 1,25M |
| 2026-09-28 | $0,69 | +2,06 % | $0,65 | $0,75 | $0,64 | 3,40M |
| 2026-09-25 | $0,68 | -3,56 % | $0,69 | $0,71 | $0,63 | 2,32M |
| 2026-09-24 | $0,70 | -3,83 % | $0,75 | $0,77 | $0,69 | 1,43M |
| 2026-09-23 | $0,73 | -6,16 % | $0,77 | $0,78 | $0,69 | 1,69M |
| 2026-09-22 | $0,78 | +12,57 % | $0,70 | $0,81 | $0,69 | 3,21M |
| 2026-09-21 | $0,69 | -5,21 % | $0,74 | $0,77 | $0,68 | 1,67M |
| 2026-09-18 | $0,73 | -2,67 % | $0,74 | $0,76 | $0,71 | 3,88M |
| 2026-09-17 | $0,75 | -2,98 % | $0,78 | $0,81 | $0,73 | 3,42M |
| 2026-09-16 | $0,77 | -6,98 % | $0,84 | $0,89 | $0,76 | 3,21M |
| 2026-09-15 | $0,83 | -16,82 % | $1,02 | $1,03 | $0,83 | 1,42M |
| 2026-09-14 | $1,00 | -3,94 % | $1,03 | $1,06 | $0,99 | 552,90K |
| 2026-09-11 | $1,04 | -8,77 % | $1,16 | $1,16 | $1,02 | 1,88M |
| 2026-09-10 | $1,14 | -5,00 % | $1,20 | $1,21 | $1,12 | 600,80K |
| 2026-09-09 | $1,20 | -4,00 % | $1,26 | $1,26 | $1,19 | 586,90K |
| 2026-09-08 | $1,25 | -4,58 % | $1,29 | $1,34 | $1,24 | 757,20K |
| 2026-09-04 | $1,31 | -2,96 % | $1,35 | $1,36 | $1,29 | 547,00K |
| 2026-09-03 | $1,35 | -2,17 % | $1,39 | $1,39 | $1,34 | 386,00K |
| 2026-09-02 | $1,38 | +3,76 % | $1,35 | $1,41 | $1,35 | 532,20K |
| 2026-09-01 | $1,33 | 0,00 % | $1,33 | $1,36 | $1,31 | 532,60K |
| 2026-08-31 | $1,33 | -4,32 % | $1,40 | $1,45 | $1,32 | 632,40K |
| 2026-08-28 | $1,39 | -6,08 % | $1,50 | $1,51 | $1,38 | 695,80K |
| 2026-08-27 | $1,48 | -5,13 % | $1,55 | $1,58 | $1,48 | 533,90K |
| 2026-08-26 | $1,56 | +4,00 % | $1,50 | $1,57 | $1,46 | 535,90K |
| 2026-08-25 | $1,50 | -1,64 % | $1,53 | $1,57 | $1,48 | 465,60K |
| 2026-08-24 | $1,52 | -6,44 % | $1,58 | $1,65 | $1,51 | 1,16M |
| 2026-08-21 | $1,63 | +7,59 % | $1,51 | $1,64 | $1,51 | 498,60K |
| 2026-08-20 | $1,51 | -7,62 % | $1,61 | $1,63 | $1,48 | 1,49M |
| 2026-08-19 | $1,64 | 0,00 % | $1,65 | $1,71 | $1,62 | 716,10K |
| 2026-08-18 | $1,64 | +7,89 % | $1,50 | $1,65 | $1,48 | 781,40K |
| 2026-08-17 | $1,52 | -5,00 % | $1,55 | $1,59 | $1,46 | 1,35M |
| 2026-08-14 | $1,60 | -7,51 % | $1,69 | $1,71 | $1,58 | 1,17M |
| 2026-08-13 | $1,73 | +1,17 % | $1,71 | $1,78 | $1,67 | 488,30K |
| 2026-08-12 | $1,71 | +0,59 % | $1,70 | $1,76 | $1,67 | 351,60K |
| 2026-08-11 | $1,70 | +4,94 % | $1,62 | $1,70 | $1,61 | 517,20K |
| 2026-08-10 | $1,62 | -0,61 % | $1,65 | $1,66 | $1,57 | 580,80K |
| 2026-08-07 | $1,63 | -0,61 % | $1,64 | $1,68 | $1,62 | 687,30K |
| 2026-08-06 | $1,64 | +1,86 % | $1,61 | $1,67 | $1,60 | 345,40K |
| 2026-08-05 | $1,61 | +0,62 % | $1,58 | $1,65 | $1,54 | 656,00K |
| 2026-08-04 | $1,60 | -2,44 % | $1,64 | $1,69 | $1,58 | 830,90K |
| 2026-08-03 | $1,64 | +1,86 % | $1,62 | $1,69 | $1,61 | 392,50K |
| 2026-07-31 | $1,61 | -2,42 % | $1,56 | $1,61 | $1,48 | 1,63M |
| 2026-07-30 | $1,65 | 0,00 % | $1,65 | $1,68 | $1,62 | 509,70K |
| 2026-07-29 | $1,65 | -1,79 % | $1,69 | $1,70 | $1,62 | 666,80K |
| 2026-07-28 | $1,68 | +1,20 % | $1,65 | $1,68 | $1,61 | 677,00K |
| 2026-07-27 | $1,66 | +11,41 % | $1,51 | $1,71 | $1,50 | 811,10K |
| 2026-07-24 | $1,49 | -4,49 % | $1,54 | $1,54 | $1,46 | 665,70K |
| 2026-07-23 | $1,56 | +1,30 % | $1,51 | $1,56 | $1,49 | 414,70K |
| 2026-07-22 | $1,54 | -4,64 % | $1,59 | $1,61 | $1,51 | 468,30K |
| 2026-07-21 | $1,62 | -0,92 % | $1,62 | $1,67 | $1,60 | 408,00K |
| 2026-07-20 | $1,63 | +1,24 % | $1,60 | $1,67 | $1,60 | 486,30K |
| 2026-07-17 | $1,61 | +0,62 % | $1,60 | $1,72 | $1,59 | 1,05M |
| 2026-07-16 | $1,60 | -1,84 % | $1,62 | $1,63 | $1,59 | 632,00K |
| 2026-07-15 | $1,63 | +3,16 % | $1,58 | $1,66 | $1,58 | 455,50K |
| 2026-07-14 | $1,58 | -1,25 % | $1,59 | $1,63 | $1,57 | 771,80K |
| 2026-07-13 | $1,60 | -4,76 % | $1,66 | $1,66 | $1,55 | 890,70K |
| 2026-07-10 | $1,68 | +1,82 % | $1,64 | $1,71 | $1,58 | 1,02M |
| 2026-07-09 | $1,65 | +3,77 % | $1,62 | $1,67 | $1,57 | 981,90K |
| 2026-07-08 | $1,59 | -8,09 % | $1,70 | $1,80 | $1,59 | 2,16M |
| 2026-07-07 | $1,73 | +2,37 % | $1,67 | $1,85 | $1,64 | 1,39M |
| 2026-07-06 | $1,69 | +1,20 % | $1,65 | $1,75 | $1,65 | 732,20K |
| 2026-07-02 | $1,67 | +3,09 % | $1,62 | $1,73 | $1,61 | 1,06M |
| 2026-07-01 | $1,62 | -4,71 % | $1,71 | $1,71 | $1,56 | 960,60K |
| 2026-06-30 | $1,70 | -1,16 % | $1,71 | $1,81 | $1,65 | 1,30M |
| 2026-06-29 | $1,72 | +4,88 % | $1,60 | $1,73 | $1,60 | 1,66M |
| 2026-06-26 | $1,64 | +8,61 % | $1,50 | $1,66 | $1,48 | 14,98M |
| 2026-06-25 | $1,51 | +3,42 % | $1,45 | $1,53 | $1,40 | 923,90K |
| 2026-06-24 | $1,46 | -9,32 % | $1,60 | $1,60 | $1,40 | 2,21M |
| 2026-06-23 | $1,61 | +5,23 % | $1,49 | $1,65 | $1,49 | 2,05M |
| 2026-06-22 | $1,53 | +1,32 % | $1,41 | $1,57 | $1,41 | 1,53M |
| 2026-06-18 | $1,51 | -1,31 % | $1,58 | $1,63 | $1,43 | 2,20M |
| 2026-06-17 | $1,53 | -1,92 % | $1,46 | $1,54 | $1,32 | 5,35M |
| 2026-06-16 | $1,56 | +70,49 % | $0,95 | $1,59 | $0,92 | 28,54M |
| 2026-06-15 | $0,92 | -48,60 % | $0,93 | $1,12 | $0,83 | 17,74M |
| 2026-06-12 | $1,78 | 0,00 % | $1,78 | $1,84 | $1,76 | 719,30K |
| 2026-06-11 | $1,78 | +11,25 % | $1,65 | $1,84 | $1,63 | 1,15M |
| 2026-06-10 | $1,60 | -3,03 % | $1,63 | $1,67 | $1,57 | 671,40K |
| 2026-06-09 | $1,65 | +1,85 % | $1,63 | $1,70 | $1,61 | 785,20K |
| 2026-06-08 | $1,62 | -0,61 % | $1,68 | $1,71 | $1,61 | 601,00K |
| 2026-06-05 | $1,63 | -6,86 % | $1,75 | $1,75 | $1,61 | 864,60K |
| 2026-06-04 | $1,75 | +0,57 % | $1,75 | $1,78 | $1,73 | 704,20K |
| 2026-06-03 | $1,74 | -0,57 % | $1,75 | $1,76 | $1,70 | 647,40K |
| 2026-06-02 | $1,75 | -3,85 % | $1,83 | $1,83 | $1,73 | 840,50K |
| 2026-06-01 | $1,82 | -1,62 % | $1,85 | $1,89 | $1,78 | 803,20K |
| 2026-05-29 | $1,85 | -1,60 % | $1,89 | $1,96 | $1,85 | 892,40K |
| 2026-05-28 | $1,88 | +1,08 % | $1,84 | $1,93 | $1,82 | 1,28M |
| 2026-05-27 | $1,86 | +1,09 % | $1,83 | $1,90 | $1,80 | 719,90K |
| 2026-05-26 | $1,84 | -0,54 % | $1,91 | $1,93 | $1,80 | 1,29M |