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 | $0,13 | +1,61 % | $0,13 | $0,13 | $0,12 | 195,63K |
| 2026-09-30 | $0,12 | +2,48 % | $0,12 | $0,13 | $0,12 | 130,70K |
| 2026-09-29 | $0,12 | -3,20 % | $0,12 | $0,13 | $0,12 | 283,70K |
| 2026-09-28 | $0,13 | -1,57 % | $0,13 | $0,13 | $0,12 | 136,80K |
| 2026-09-25 | $0,13 | -2,31 % | $0,13 | $0,14 | $0,13 | 103,30K |
| 2026-09-24 | $0,13 | +2,36 % | $0,13 | $0,14 | $0,13 | 237,70K |
| 2026-09-23 | $0,13 | -2,31 % | $0,13 | $0,13 | $0,12 | 346,10K |
| 2026-09-22 | $0,13 | -3,70 % | $0,13 | $0,14 | $0,13 | 297,10K |
| 2026-09-21 | $0,14 | -2,17 % | $0,13 | $0,14 | $0,13 | 383,90K |
| 2026-09-18 | $0,14 | +2,22 % | $0,13 | $0,14 | $0,13 | 1,40M |
| 2026-09-17 | $0,14 | +0,75 % | $0,13 | $0,14 | $0,12 | 1,36M |
| 2026-09-16 | $0,13 | +0,75 % | $0,13 | $0,16 | $0,13 | 9,93M |
| 2026-09-15 | $0,13 | -2,92 % | $0,14 | $0,14 | $0,13 | 309,30K |
| 2026-09-14 | $0,14 | -0,72 % | $0,14 | $0,15 | $0,13 | 281,80K |
| 2026-09-11 | $0,14 | -4,17 % | $0,14 | $0,15 | $0,14 | 472,90K |
| 2026-09-10 | $0,14 | +6,67 % | $0,13 | $0,15 | $0,13 | 2,58M |
| 2026-09-09 | $0,14 | +9,76 % | $0,12 | $0,14 | $0,12 | 1,12M |
| 2026-09-08 | $0,12 | 0,00 % | $0,12 | $0,13 | $0,12 | 783,90K |
| 2026-09-04 | $0,12 | -8,21 % | $0,12 | $0,13 | $0,12 | 796,40K |
| 2026-09-03 | $0,13 | -2,19 % | $0,13 | $0,13 | $0,12 | 1,36M |
| 2026-09-02 | $0,14 | +1,48 % | $0,13 | $0,15 | $0,13 | 6,25M |
| 2026-09-01 | $0,14 | -11,18 % | $0,12 | $0,14 | $0,12 | 6,00M |
| 2026-08-31 | $0,15 | +16,03 % | $0,14 | $0,24 | $0,13 | 347,53M |
| 2026-08-28 | $0,13 | -5,76 % | $0,13 | $0,14 | $0,13 | 20,80K |
| 2026-08-27 | $0,14 | -2,80 % | $0,14 | $0,14 | $0,14 | 3,60K |
| 2026-08-26 | $0,14 | -0,69 % | $0,14 | $0,14 | $0,13 | 18,80K |
| 2026-08-25 | $0,14 | +6,67 % | $0,13 | $0,16 | $0,13 | 810,20K |
| 2026-08-24 | $0,14 | 0,00 % | $0,13 | $0,14 | $0,12 | 84,50K |
| 2026-08-21 | $0,14 | -0,74 % | $0,13 | $0,14 | $0,13 | 30,20K |
| 2026-08-20 | $0,14 | +3,03 % | $0,13 | $0,14 | $0,13 | 43,50K |
| 2026-08-19 | $0,13 | +2,33 % | $0,12 | $0,14 | $0,12 | 67,30K |
| 2026-08-18 | $0,13 | -3,73 % | $0,13 | $0,13 | $0,13 | 88,00K |
| 2026-08-17 | $0,13 | +1,52 % | $0,13 | $0,14 | $0,13 | 61,20K |
| 2026-08-14 | $0,13 | 0,00 % | $0,13 | $0,13 | $0,13 | 81,30K |
| 2026-08-13 | $0,13 | +1,54 % | $0,13 | $0,13 | $0,13 | 89,40K |
| 2026-08-12 | $0,13 | 0,00 % | $0,13 | $0,13 | $0,13 | 112,10K |
| 2026-08-11 | $0,13 | -1,52 % | $0,13 | $0,14 | $0,13 | 1,68M |
| 2026-08-10 | $0,13 | +1,54 % | $0,13 | $0,14 | $0,12 | 937,20K |
| 2026-08-07 | $0,13 | -0,76 % | $0,13 | $0,13 | $0,13 | 196,10K |
| 2026-08-06 | $0,13 | +1,55 % | $0,13 | $0,13 | $0,12 | 221,60K |
| 2026-08-05 | $0,13 | -0,77 % | $0,13 | $0,13 | $0,12 | 158,90K |
| 2026-08-04 | $0,13 | +1,56 % | $0,12 | $0,14 | $0,12 | 155,30K |
| 2026-08-03 | $0,13 | +5,79 % | $0,12 | $0,14 | $0,12 | 479,70K |
| 2026-07-31 | $0,12 | +2,54 % | $0,12 | $0,14 | $0,12 | 3,17M |
| 2026-07-30 | $0,12 | +1,72 % | $0,12 | $0,12 | $0,11 | 101,60K |
| 2026-07-29 | $0,12 | -5,69 % | $0,12 | $0,13 | $0,11 | 65,00K |
| 2026-07-28 | $0,12 | +4,24 % | $0,12 | $0,12 | $0,11 | 202,10K |
| 2026-07-27 | $0,12 | -4,84 % | $0,13 | $0,13 | $0,11 | 260,60K |
| 2026-07-24 | $0,12 | -8,15 % | $0,14 | $0,14 | $0,12 | 487,10K |
| 2026-07-23 | $0,14 | +3,85 % | $0,13 | $0,14 | $0,13 | 1,59M |
| 2026-07-22 | $0,13 | -11,56 % | $0,15 | $0,21 | $0,11 | 20,66M |
| 2026-07-21 | $0,15 | +0,68 % | $0,15 | $0,15 | $0,14 | 9,40K |
| 2026-07-20 | $0,15 | 0,00 % | $0,14 | $0,15 | $0,14 | 74,40K |
| 2026-07-17 | $0,15 | -0,68 % | $0,15 | $0,16 | $0,15 | 63,80K |
| 2026-07-16 | $0,15 | -2,00 % | $0,16 | $0,16 | $0,15 | 42,50K |
| 2026-07-15 | $0,15 | -1,32 % | $0,15 | $0,15 | $0,15 | 30,90K |
| 2026-07-14 | $0,15 | -1,94 % | $0,16 | $0,16 | $0,15 | 21,40K |
| 2026-07-13 | $0,16 | -1,27 % | $0,17 | $0,17 | $0,15 | 42,30K |
| 2026-07-10 | $0,16 | +3,29 % | $0,16 | $0,16 | $0,16 | 75,20K |
| 2026-07-09 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,15 | 57,70K |
| 2026-07-08 | $0,15 | +0,66 % | $0,15 | $0,16 | $0,15 | 182,50K |
| 2026-07-07 | $0,15 | -6,21 % | $0,15 | $0,17 | $0,15 | 108,90K |
| 2026-07-06 | $0,16 | +0,63 % | $0,17 | $0,17 | $0,16 | 56,80K |
| 2026-07-02 | $0,16 | -4,76 % | $0,17 | $0,17 | $0,16 | 180,30K |
| 2026-07-01 | $0,17 | +3,07 % | $0,16 | $0,17 | $0,16 | 71,40K |
| 2026-06-30 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,16 | 19,90K |
| 2026-06-29 | $0,16 | +2,52 % | $0,16 | $0,17 | $0,15 | 97,60K |
| 2026-06-26 | $0,16 | +0,63 % | $0,16 | $0,16 | $0,16 | 234,20K |
| 2026-06-25 | $0,16 | -3,66 % | $0,16 | $0,16 | $0,15 | 89,40K |
| 2026-06-24 | $0,16 | -2,96 % | $0,17 | $0,18 | $0,16 | 159,50K |
| 2026-06-23 | $0,17 | -2,87 % | $0,17 | $0,17 | $0,17 | 72,30K |
| 2026-06-22 | $0,17 | -1,69 % | $0,18 | $0,18 | $0,17 | 51,90K |
| 2026-06-18 | $0,18 | -1,67 % | $0,18 | $0,18 | $0,17 | 96,80K |
| 2026-06-17 | $0,18 | +3,45 % | $0,17 | $0,18 | $0,17 | 184,10K |
| 2026-06-16 | $0,17 | -3,33 % | $0,17 | $0,18 | $0,17 | 154,70K |
| 2026-06-15 | $0,18 | +7,78 % | $0,17 | $0,18 | $0,17 | 244,60K |
| 2026-06-12 | $0,17 | -6,70 % | $0,17 | $0,18 | $0,17 | 208,80K |
| 2026-06-11 | $0,18 | -6,77 % | $0,19 | $0,20 | $0,17 | 1,91M |
| 2026-06-10 | $0,19 | +1,59 % | $0,19 | $0,20 | $0,18 | 2,84M |
| 2026-06-09 | $0,19 | +5,00 % | $0,18 | $0,19 | $0,17 | 382,00K |
| 2026-06-08 | $0,18 | +11,80 % | $0,16 | $0,19 | $0,16 | 495,50K |
| 2026-06-05 | $0,16 | -9,55 % | $0,16 | $0,17 | $0,16 | 492,20K |
| 2026-06-04 | $0,18 | +1,71 % | $0,18 | $0,19 | $0,17 | 1,73M |
| 2026-06-03 | $0,17 | +2,94 % | $0,17 | $0,19 | $0,17 | 655,90K |
| 2026-06-02 | $0,17 | +7,59 % | $0,16 | $0,18 | $0,16 | 530,90K |
| 2026-06-01 | $0,16 | +0,64 % | $0,16 | $0,16 | $0,15 | 201,30K |
| 2026-05-29 | $0,16 | +0,64 % | $0,16 | $0,16 | $0,16 | 90,40K |
| 2026-05-28 | $0,16 | +2,63 % | $0,15 | $0,16 | $0,15 | 135,70K |
| 2026-05-27 | $0,15 | -2,56 % | $0,16 | $0,16 | $0,15 | 198,70K |
| 2026-05-26 | $0,16 | 0,00 % | $0,16 | $0,17 | $0,15 | 121,00K |