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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,34 | -1,47 % | $1,40 | $1,42 | $1,27 | 451,40K |
| 2026-09-29 | $1,36 | -18,56 % | $1,65 | $1,66 | $1,35 | 665,10K |
| 2026-09-28 | $1,67 | -16,92 % | $1,96 | $1,97 | $1,67 | 544,10K |
| 2026-09-25 | $2,01 | -3,83 % | $2,10 | $2,15 | $2,00 | 160,90K |
| 2026-09-24 | $2,09 | -5,00 % | $2,11 | $2,29 | $2,05 | 321,00K |
| 2026-09-23 | $2,20 | +3,77 % | $2,10 | $2,22 | $2,01 | 222,40K |
| 2026-09-22 | $2,12 | -7,83 % | $2,28 | $2,31 | $2,11 | 336,00K |
| 2026-09-21 | $2,30 | +9,00 % | $2,18 | $2,38 | $2,14 | 429,80K |
| 2026-09-18 | $2,11 | +9,33 % | $1,92 | $2,19 | $1,92 | 566,10K |
| 2026-09-17 | $1,93 | +6,04 % | $1,89 | $1,99 | $1,82 | 357,30K |
| 2026-09-16 | $1,82 | -11,22 % | $2,05 | $2,07 | $1,75 | 791,90K |
| 2026-09-15 | $2,05 | -24,91 % | $2,54 | $2,60 | $2,00 | 750,00K |
| 2026-09-14 | $2,73 | +2.381,82 % | $3,23 | $3,23 | $2,45 | 762,60K |
| 2026-09-11 | $0,11 | -31,25 % | $0,14 | $0,15 | $0,10 | 63,24M |
| 2026-09-10 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,15 | 6,13M |
| 2026-09-09 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,16 | 4,36M |
| 2026-09-08 | $0,16 | -15,79 % | $0,16 | $0,17 | $0,15 | 12,79M |
| 2026-09-04 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 3,42M |
| 2026-09-03 | $0,19 | +11,76 % | $0,17 | $0,20 | $0,16 | 12,54M |
| 2026-09-02 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,17 | 1,39M |
| 2026-09-01 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,16 | 2,08M |
| 2026-08-31 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,16 | 2,69M |
| 2026-08-28 | $0,17 | -5,56 % | $0,18 | $0,18 | $0,17 | 4,50M |
| 2026-08-27 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,18 | 2,99M |
| 2026-08-26 | $0,18 | -5,26 % | $0,18 | $0,19 | $0,17 | 5,32M |
| 2026-08-25 | $0,19 | +5,56 % | $0,18 | $0,19 | $0,18 | 3,94M |
| 2026-08-24 | $0,18 | 0,00 % | $0,19 | $0,19 | $0,18 | 3,90M |
| 2026-08-21 | $0,18 | -5,26 % | $0,19 | $0,20 | $0,18 | 2,94M |
| 2026-08-20 | $0,19 | -5,00 % | $0,19 | $0,19 | $0,18 | 5,33M |
| 2026-08-19 | $0,20 | +5,26 % | $0,19 | $0,21 | $0,19 | 3,60M |
| 2026-08-18 | $0,19 | 0,00 % | $0,20 | $0,20 | $0,18 | 2,58M |
| 2026-08-17 | $0,19 | -9,52 % | $0,20 | $0,22 | $0,19 | 6,16M |
| 2026-08-14 | $0,21 | 0,00 % | $0,21 | $0,21 | $0,20 | 1,96M |
| 2026-08-13 | $0,21 | +5,00 % | $0,20 | $0,21 | $0,20 | 3,68M |
| 2026-08-12 | $0,20 | 0,00 % | $0,21 | $0,21 | $0,20 | 3,86M |
| 2026-08-11 | $0,20 | +5,26 % | $0,19 | $0,22 | $0,19 | 6,81M |
| 2026-08-10 | $0,19 | +5,56 % | $0,19 | $0,19 | $0,18 | 3,20M |
| 2026-08-07 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,18 | 5,21M |
| 2026-08-06 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,18 | 3,71M |
| 2026-08-05 | $0,18 | 0,00 % | $0,17 | $0,19 | $0,17 | 5,23M |
| 2026-08-04 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,18 | 5,57M |
| 2026-08-03 | $0,18 | 0,00 % | $0,18 | $0,19 | $0,18 | 5,86M |
| 2026-07-31 | $0,18 | +12,50 % | $0,18 | $0,19 | $0,17 | 17,37M |
| 2026-07-30 | $0,16 | +6,67 % | $0,16 | $0,17 | $0,16 | 6,29M |
| 2026-07-29 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,15 | 6,08M |
| 2026-07-28 | $0,15 | +7,14 % | $0,14 | $0,15 | $0,13 | 8,10M |
| 2026-07-27 | $0,14 | -6,67 % | $0,15 | $0,16 | $0,14 | 5,81M |
| 2026-07-24 | $0,15 | -16,67 % | $0,18 | $0,18 | $0,14 | 15,65M |
| 2026-07-23 | $0,18 | 0,00 % | $0,18 | $0,18 | $0,18 | 5,18M |
| 2026-07-22 | $0,18 | -5,26 % | $0,19 | $0,19 | $0,18 | 2,08M |
| 2026-07-21 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 3,47M |
| 2026-07-20 | $0,19 | -5,00 % | $0,20 | $0,20 | $0,19 | 4,19M |
| 2026-07-17 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,19 | 6,32M |
| 2026-07-16 | $0,20 | -4,76 % | $0,21 | $0,21 | $0,19 | 2,39M |
| 2026-07-15 | $0,21 | +5,00 % | $0,21 | $0,21 | $0,20 | 3,05M |
| 2026-07-14 | $0,20 | -9,09 % | $0,22 | $0,22 | $0,19 | 8,56M |
| 2026-07-13 | $0,22 | 0,00 % | $0,22 | $0,23 | $0,22 | 3,68M |
| 2026-07-10 | $0,22 | -15,38 % | $0,25 | $0,25 | $0,22 | 8,61M |
| 2026-07-09 | $0,26 | +4,00 % | $0,25 | $0,26 | $0,25 | 1,80M |
| 2026-07-08 | $0,25 | 0,00 % | $0,25 | $0,25 | $0,24 | 2,06M |
| 2026-07-07 | $0,25 | -3,85 % | $0,27 | $0,27 | $0,25 | 4,64M |
| 2026-07-06 | $0,26 | 0,00 % | $0,26 | $0,27 | $0,26 | 2,10M |
| 2026-07-02 | $0,26 | -3,70 % | $0,28 | $0,28 | $0,25 | 2,72M |
| 2026-07-01 | $0,27 | +3,85 % | $0,26 | $0,28 | $0,26 | 2,54M |
| 2026-06-30 | $0,26 | -3,70 % | $0,27 | $0,27 | $0,26 | 2,27M |
| 2026-06-29 | $0,27 | +8,00 % | $0,26 | $0,27 | $0,25 | 2,01M |
| 2026-06-26 | $0,25 | 0,00 % | $0,24 | $0,26 | $0,24 | 2,07M |
| 2026-06-25 | $0,25 | -3,85 % | $0,27 | $0,27 | $0,24 | 4,22M |
| 2026-06-24 | $0,26 | -7,14 % | $0,28 | $0,28 | $0,26 | 4,36M |
| 2026-06-23 | $0,28 | 0,00 % | $0,28 | $0,28 | $0,27 | 3,50M |
| 2026-06-22 | $0,28 | -3,45 % | $0,29 | $0,30 | $0,28 | 2,83M |
| 2026-06-18 | $0,29 | +3,57 % | $0,28 | $0,29 | $0,28 | 3,24M |
| 2026-06-17 | $0,28 | 0,00 % | $0,29 | $0,29 | $0,28 | 3,42M |
| 2026-06-16 | $0,28 | -3,45 % | $0,29 | $0,29 | $0,28 | 4,00M |
| 2026-06-15 | $0,29 | +7,41 % | $0,29 | $0,30 | $0,28 | 6,48M |
| 2026-06-12 | $0,27 | -10,00 % | $0,29 | $0,29 | $0,27 | 4,83M |
| 2026-06-11 | $0,30 | +11,11 % | $0,28 | $0,30 | $0,28 | 4,98M |
| 2026-06-10 | $0,27 | -3,57 % | $0,28 | $0,29 | $0,27 | 4,59M |
| 2026-06-09 | $0,28 | -6,67 % | $0,30 | $0,31 | $0,27 | 11,00M |
| 2026-06-08 | $0,30 | +3,45 % | $0,29 | $0,30 | $0,29 | 7,80M |
| 2026-06-05 | $0,29 | -25,64 % | $0,32 | $0,32 | $0,29 | 31,61M |
| 2026-06-04 | $0,39 | -2,50 % | $0,38 | $0,40 | $0,38 | 2,23M |
| 2026-06-03 | $0,40 | -4,76 % | $0,43 | $0,44 | $0,39 | 7,41M |
| 2026-06-02 | $0,42 | +7,69 % | $0,39 | $0,43 | $0,38 | 9,09M |
| 2026-06-01 | $0,39 | +2,63 % | $0,39 | $0,39 | $0,38 | 3,20M |
| 2026-05-29 | $0,38 | -2,56 % | $0,40 | $0,41 | $0,37 | 4,04M |
| 2026-05-28 | $0,39 | +5,41 % | $0,37 | $0,39 | $0,37 | 5,17M |
| 2026-05-27 | $0,37 | +5,71 % | $0,36 | $0,37 | $0,35 | 2,27M |
| 2026-05-26 | $0,35 | -2,78 % | $0,36 | $0,38 | $0,35 | 4,09M |
| 2026-05-22 | $0,36 | +9,09 % | $0,34 | $0,36 | $0,34 | 3,27M |