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 | $0,59 | -9,11 % | $0,60 | $0,61 | $0,57 | 268,93K |
| 2026-09-30 | $0,65 | -5,39 % | $0,68 | $0,68 | $0,63 | 2,94M |
| 2026-09-29 | $0,69 | -2,56 % | $0,68 | $0,69 | $0,67 | 132,00K |
| 2026-09-28 | $0,70 | +0,57 % | $0,68 | $0,71 | $0,65 | 177,50K |
| 2026-09-25 | $0,70 | -14,53 % | $0,75 | $0,76 | $0,66 | 617,90K |
| 2026-09-24 | $0,82 | -7,46 % | $0,90 | $1,60 | $0,71 | 10,80M |
| 2026-09-23 | $0,88 | 0,00 % | $0,88 | $0,90 | $0,85 | 86,40K |
| 2026-09-22 | $0,88 | -4,12 % | $0,93 | $0,95 | $0,85 | 146,30K |
| 2026-09-21 | $0,92 | -0,75 % | $0,92 | $0,95 | $0,90 | 58,80K |
| 2026-09-18 | $0,93 | -0,43 % | $0,93 | $0,96 | $0,91 | 110,80K |
| 2026-09-17 | $0,93 | -3,41 % | $0,94 | $0,96 | $0,90 | 131,00K |
| 2026-09-16 | $0,97 | -3,30 % | $1,00 | $1,00 | $0,95 | 48,90K |
| 2026-09-15 | $1,00 | -0,99 % | $1,01 | $1,02 | $0,96 | 88,40K |
| 2026-09-14 | $1,01 | +1,10 % | $1,01 | $1,02 | $0,96 | 118,90K |
| 2026-09-11 | $1,00 | +1,94 % | $0,98 | $1,02 | $0,98 | 114,60K |
| 2026-09-10 | $0,98 | -7,55 % | $1,05 | $1,06 | $0,98 | 82,90K |
| 2026-09-09 | $1,06 | +0,95 % | $1,08 | $1,08 | $1,02 | 107,00K |
| 2026-09-08 | $1,05 | +3,96 % | $1,04 | $1,09 | $0,99 | 158,40K |
| 2026-09-04 | $1,01 | -4,72 % | $1,06 | $1,14 | $0,99 | 425,80K |
| 2026-09-03 | $1,06 | -0,93 % | $1,09 | $1,14 | $1,06 | 99,30K |
| 2026-09-02 | $1,07 | 0,00 % | $1,02 | $1,12 | $1,01 | 107,90K |
| 2026-09-01 | $1,07 | -2,73 % | $1,10 | $1,10 | $1,05 | 65,70K |
| 2026-08-31 | $1,10 | +0,92 % | $1,04 | $1,13 | $1,04 | 165,90K |
| 2026-08-28 | $1,09 | -8,40 % | $1,19 | $1,19 | $1,08 | 195,20K |
| 2026-08-27 | $1,19 | +0,85 % | $1,15 | $1,22 | $1,15 | 129,60K |
| 2026-08-26 | $1,18 | -4,07 % | $1,23 | $1,24 | $1,15 | 151,50K |
| 2026-08-25 | $1,23 | +2,50 % | $1,16 | $1,29 | $1,14 | 169,70K |
| 2026-08-24 | $1,20 | -7,69 % | $1,25 | $1,26 | $1,14 | 276,40K |
| 2026-08-21 | $1,30 | -6,47 % | $1,37 | $1,41 | $1,27 | 205,00K |
| 2026-08-20 | $1,39 | -2,80 % | $1,44 | $1,44 | $1,37 | 144,00K |
| 2026-08-19 | $1,43 | +5,15 % | $1,38 | $1,75 | $1,24 | 878,80K |
| 2026-08-18 | $1,36 | -6,21 % | $1,46 | $1,58 | $1,31 | 433,10K |
| 2026-08-17 | $1,45 | -14,71 % | $1,62 | $1,62 | $1,45 | 335,90K |
| 2026-08-14 | $1,70 | 0,00 % | $1,70 | $1,79 | $1,70 | 240,80K |
| 2026-08-13 | $1,70 | -2,30 % | $1,67 | $1,75 | $1,67 | 181,20K |
| 2026-08-12 | $1,74 | +2,35 % | $1,71 | $1,75 | $1,62 | 312,30K |
| 2026-08-11 | $1,70 | +2,41 % | $1,66 | $1,74 | $1,60 | 98,80K |
| 2026-08-10 | $1,66 | -5,68 % | $1,70 | $1,75 | $1,65 | 120,00K |
| 2026-08-07 | $1,76 | -7,85 % | $1,85 | $1,94 | $1,72 | 185,20K |
| 2026-08-06 | $1,91 | +7,91 % | $1,78 | $1,94 | $1,76 | 231,40K |
| 2026-08-05 | $1,77 | -6,84 % | $1,86 | $1,92 | $1,76 | 85,70K |
| 2026-08-04 | $1,90 | -2,06 % | $1,91 | $1,98 | $1,81 | 107,80K |
| 2026-08-03 | $1,94 | +4,86 % | $1,86 | $2,00 | $1,82 | 90,70K |
| 2026-07-31 | $1,85 | +1,65 % | $1,82 | $1,89 | $1,76 | 72,80K |
| 2026-07-30 | $1,82 | +4,00 % | $1,77 | $1,85 | $1,71 | 140,30K |
| 2026-07-29 | $1,75 | -8,38 % | $1,93 | $1,95 | $1,75 | 156,50K |
| 2026-07-28 | $1,91 | -9,91 % | $2,10 | $2,13 | $1,90 | 223,10K |
| 2026-07-27 | $2,12 | -3,64 % | $2,14 | $2,28 | $2,09 | 68,60K |
| 2026-07-24 | $2,20 | -1,35 % | $2,19 | $2,28 | $2,14 | 68,30K |
| 2026-07-23 | $2,23 | +4,21 % | $2,11 | $2,29 | $2,11 | 67,30K |
| 2026-07-22 | $2,14 | +5,94 % | $2,01 | $2,20 | $2,01 | 116,90K |
| 2026-07-21 | $2,02 | -6,91 % | $2,12 | $2,21 | $2,00 | 220,90K |
| 2026-07-20 | $2,17 | -10,33 % | $2,31 | $2,37 | $2,08 | 288,70K |
| 2026-07-17 | $2,42 | +0,41 % | $2,33 | $2,58 | $2,31 | 81,90K |
| 2026-07-16 | $2,41 | -10,41 % | $2,67 | $2,71 | $2,40 | 177,10K |
| 2026-07-15 | $2,69 | -1,82 % | $2,70 | $2,80 | $2,61 | 113,80K |
| 2026-07-14 | $2,74 | +14,17 % | $2,44 | $2,80 | $2,44 | 456,30K |
| 2026-07-13 | $2,40 | -25,93 % | $2,42 | $2,45 | $2,08 | 593,10K |
| 2026-07-10 | $3,24 | +6,58 % | $3,04 | $3,35 | $2,99 | 348,40K |
| 2026-07-09 | $3,04 | 0,00 % | $3,04 | $3,17 | $2,95 | 160,50K |
| 2026-07-08 | $3,04 | -9,52 % | $3,16 | $3,23 | $3,00 | 169,10K |
| 2026-07-07 | $3,36 | +3,38 % | $3,12 | $3,38 | $2,95 | 316,60K |
| 2026-07-06 | $3,25 | +9,06 % | $3,00 | $3,27 | $2,85 | 1,82M |
| 2026-07-02 | $2,98 | 0,00 % | $2,96 | $3,04 | $2,92 | 98,80K |
| 2026-07-01 | $2,98 | -1,32 % | $2,98 | $3,07 | $2,92 | 134,20K |
| 2026-06-30 | $3,02 | +0,33 % | $3,00 | $3,08 | $2,91 | 160,20K |
| 2026-06-29 | $3,01 | +1,35 % | $2,98 | $3,10 | $2,91 | 146,30K |
| 2026-06-26 | $2,97 | +2,41 % | $2,82 | $3,09 | $2,82 | 112,90K |
| 2026-06-25 | $2,90 | -1,69 % | $3,00 | $3,07 | $2,84 | 123,70K |
| 2026-06-24 | $2,95 | -8,95 % | $3,10 | $3,19 | $2,94 | 146,70K |
| 2026-06-23 | $3,24 | +1,57 % | $3,20 | $3,30 | $3,11 | 56,90K |
| 2026-06-22 | $3,19 | -8,33 % | $3,22 | $3,32 | $3,10 | 130,90K |
| 2026-06-18 | $3,48 | +5,78 % | $3,43 | $3,82 | $3,40 | 397,00K |
| 2026-06-17 | $3,29 | +9,67 % | $2,98 | $3,35 | $2,95 | 399,10K |
| 2026-06-16 | $3,00 | -6,83 % | $3,10 | $3,23 | $2,90 | 235,30K |
| 2026-06-15 | $3,22 | +15,83 % | $2,82 | $4,00 | $2,80 | 2,45M |
| 2026-06-12 | $2,78 | -7,95 % | $3,00 | $3,23 | $2,77 | 205,90K |
| 2026-06-11 | $3,02 | -5,92 % | $3,21 | $3,22 | $2,96 | 193,20K |
| 2026-06-10 | $3,21 | +3,22 % | $3,01 | $3,25 | $3,01 | 177,20K |
| 2026-06-09 | $3,11 | -9,33 % | $3,44 | $3,50 | $3,02 | 164,60K |
| 2026-06-08 | $3,43 | +13,95 % | $2,91 | $3,50 | $2,90 | 296,30K |
| 2026-06-05 | $3,01 | -2,90 % | $3,03 | $3,10 | $2,90 | 191,60K |
| 2026-06-04 | $3,10 | -1,59 % | $3,19 | $3,38 | $3,07 | 210,90K |
| 2026-06-03 | $3,15 | -4,83 % | $3,31 | $3,36 | $3,09 | 200,90K |
| 2026-06-02 | $3,31 | -5,97 % | $3,45 | $3,51 | $3,25 | 201,80K |
| 2026-06-01 | $3,52 | -9,28 % | $3,89 | $4,00 | $3,46 | 253,50K |
| 2026-05-29 | $3,88 | +12,14 % | $3,75 | $4,00 | $3,55 | 523,80K |
| 2026-05-28 | $3,46 | +1,76 % | $3,55 | $3,68 | $3,32 | 390,50K |
| 2026-05-27 | $3,40 | -16,67 % | $3,84 | $4,01 | $3,40 | 253,40K |
| 2026-05-26 | $4,08 | +18,26 % | $3,44 | $4,20 | $3,31 | 688,00K |