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 | $0,70 | -0,57 % | $0,71 | $0,71 | $0,68 | 73,60K |
| 2026-09-30 | $0,70 | -2,78 % | $0,70 | $0,72 | $0,70 | 74,60K |
| 2026-09-29 | $0,72 | 0,00 % | $0,72 | $0,73 | $0,70 | 146,60K |
| 2026-09-28 | $0,72 | +5,88 % | $0,68 | $0,74 | $0,68 | 248,20K |
| 2026-09-25 | $0,68 | -4,23 % | $0,71 | $0,71 | $0,68 | 152,50K |
| 2026-09-24 | $0,71 | -1,39 % | $0,71 | $0,72 | $0,70 | 108,10K |
| 2026-09-23 | $0,72 | -5,26 % | $0,75 | $0,76 | $0,70 | 188,80K |
| 2026-09-22 | $0,76 | -1,30 % | $0,76 | $0,77 | $0,73 | 258,50K |
| 2026-09-21 | $0,77 | +13,24 % | $0,67 | $0,79 | $0,67 | 862,00K |
| 2026-09-18 | $0,68 | -1,45 % | $0,67 | $0,68 | $0,65 | 317,20K |
| 2026-09-17 | $0,69 | +1,47 % | $0,67 | $0,69 | $0,64 | 384,40K |
| 2026-09-16 | $0,68 | -2,86 % | $0,70 | $0,70 | $0,66 | 268,90K |
| 2026-09-15 | $0,70 | +1,45 % | $0,69 | $0,71 | $0,68 | 368,40K |
| 2026-09-14 | $0,69 | -4,17 % | $0,69 | $0,73 | $0,68 | 330,20K |
| 2026-09-11 | $0,72 | 0,00 % | $0,70 | $0,73 | $0,69 | 366,30K |
| 2026-09-10 | $0,72 | +1,41 % | $0,71 | $0,73 | $0,70 | 440,70K |
| 2026-09-09 | $0,71 | -1,39 % | $0,70 | $0,76 | $0,68 | 900,10K |
| 2026-09-08 | $0,72 | +2,86 % | $0,63 | $0,73 | $0,63 | 1,55M |
| 2026-09-04 | $0,70 | +7,69 % | $0,74 | $0,76 | $0,67 | 30,80M |
| 2026-09-03 | $0,65 | +8,33 % | $0,60 | $0,65 | $0,58 | 24,40M |
| 2026-09-02 | $0,60 | -7,69 % | $0,66 | $0,68 | $0,60 | 536,40K |
| 2026-09-01 | $0,65 | -2,99 % | $0,65 | $0,69 | $0,64 | 288,10K |
| 2026-08-31 | $0,67 | -4,29 % | $0,70 | $0,71 | $0,66 | 529,90K |
| 2026-08-28 | $0,70 | -2,78 % | $0,71 | $0,72 | $0,68 | 386,20K |
| 2026-08-27 | $0,72 | 0,00 % | $0,70 | $0,74 | $0,70 | 317,70K |
| 2026-08-26 | $0,72 | 0,00 % | $0,71 | $0,76 | $0,70 | 922,80K |
| 2026-08-25 | $0,72 | -7,69 % | $0,68 | $0,76 | $0,68 | 2,19M |
| 2026-08-24 | $0,78 | +14,71 % | $0,80 | $0,91 | $0,78 | 20,98M |
| 2026-08-21 | $0,68 | -6,85 % | $0,70 | $0,71 | $0,66 | 14,06M |
| 2026-08-20 | $0,73 | -3,95 % | $0,76 | $0,76 | $0,70 | 569,70K |
| 2026-08-19 | $0,76 | -6,17 % | $0,78 | $0,78 | $0,73 | 945,40K |
| 2026-08-18 | $0,81 | -3,57 % | $0,77 | $0,82 | $0,75 | 977,00K |
| 2026-08-17 | $0,84 | -6,67 % | $0,77 | $0,87 | $0,77 | 2,16M |
| 2026-08-14 | $0,90 | -20,35 % | $1,04 | $1,06 | $0,90 | 2,44M |
| 2026-08-13 | $1,13 | -5,83 % | $1,08 | $1,25 | $1,03 | 5,74M |
| 2026-08-12 | $1,20 | -79,35 % | $1,35 | $1,40 | $1,12 | 23,78M |
| 2026-08-11 | $5,81 | +919,30 % | $1,07 | $6,81 | $1,03 | 213,65M |
| 2026-08-10 | $0,57 | +1,79 % | $0,56 | $0,60 | $0,53 | 113,10K |
| 2026-08-07 | $0,56 | -5,08 % | $0,56 | $0,59 | $0,56 | 71,90K |
| 2026-08-06 | $0,59 | 0,00 % | $0,58 | $0,60 | $0,54 | 146,60K |
| 2026-08-05 | $0,59 | +11,32 % | $0,53 | $0,64 | $0,53 | 255,30K |
| 2026-08-04 | $0,53 | -8,62 % | $0,56 | $0,56 | $0,52 | 147,00K |
| 2026-08-03 | $0,58 | -1,69 % | $0,58 | $0,60 | $0,52 | 127,00K |
| 2026-07-31 | $0,59 | -7,81 % | $0,61 | $0,63 | $0,56 | 127,40K |
| 2026-07-30 | $0,64 | -12,33 % | $0,71 | $0,71 | $0,60 | 213,30K |
| 2026-07-29 | $0,73 | +1,39 % | $0,69 | $0,78 | $0,68 | 260,40K |
| 2026-07-28 | $0,72 | +4,35 % | $0,65 | $0,73 | $0,64 | 305,60K |
| 2026-07-27 | $0,69 | +2,99 % | $0,59 | $0,99 | $0,59 | 3,74M |
| 2026-07-24 | $0,67 | -4,29 % | $0,55 | $0,72 | $0,55 | 1,68M |
| 2026-07-23 | $0,70 | +18,64 % | $0,77 | $0,82 | $0,61 | 41,17M |
| 2026-07-22 | $0,59 | +9,26 % | $0,55 | $0,65 | $0,54 | 26,65M |
| 2026-07-21 | $0,54 | -1,82 % | $0,56 | $0,71 | $0,50 | 239,10K |
| 2026-07-20 | $0,55 | -30,38 % | $0,81 | $0,81 | $0,49 | 210,80K |
| 2026-07-17 | $0,79 | -16,84 % | $0,97 | $0,97 | $0,71 | 144,60K |
| 2026-07-16 | $0,95 | -48,37 % | $1,86 | $1,86 | $0,82 | 565,20K |
| 2026-07-15 | $1,84 | -1,60 % | $1,77 | $1,90 | $1,76 | 26,30K |
| 2026-07-14 | $1,87 | -0,53 % | $1,87 | $1,87 | $1,87 | 700 |
| 2026-07-13 | $1,88 | +5,03 % | $1,79 | $1,90 | $1,70 | 11,30K |
| 2026-07-10 | $1,79 | -0,56 % | $1,80 | $1,84 | $1,75 | 5,60K |
| 2026-07-09 | $1,80 | -9,09 % | $1,98 | $2,01 | $1,79 | 28,80K |
| 2026-07-08 | $1,98 | -10,41 % | $2,10 | $2,34 | $1,97 | 66,40K |
| 2026-07-07 | $2,21 | -3,91 % | $2,28 | $2,42 | $2,18 | 19,40K |
| 2026-07-06 | $2,30 | +22,34 % | $1,89 | $2,40 | $1,84 | 48,10K |
| 2026-07-02 | $1,88 | -0,53 % | $1,90 | $1,94 | $1,88 | 33,10K |
| 2026-07-01 | $1,89 | -14,86 % | $2,22 | $2,32 | $1,69 | 141,50K |
| 2026-06-30 | $2,22 | +10,45 % | $2,01 | $2,22 | $2,00 | 34,80K |
| 2026-06-29 | $2,01 | +1,01 % | $1,99 | $2,01 | $1,91 | 36,90K |
| 2026-06-26 | $1,99 | +12,43 % | $1,72 | $2,00 | $1,65 | 174,40K |
| 2026-06-25 | $1,77 | +10,62 % | $1,63 | $1,80 | $1,63 | 41,00K |
| 2026-06-24 | $1,60 | -2,44 % | $1,67 | $1,67 | $1,60 | 31,80K |
| 2026-06-23 | $1,64 | -2,38 % | $1,69 | $1,75 | $1,64 | 35,20K |
| 2026-06-22 | $1,68 | -6,67 % | $1,81 | $1,81 | $1,68 | 108,90K |
| 2026-06-18 | $1,80 | +7,78 % | $1,70 | $1,80 | $1,67 | 159,10K |
| 2026-06-17 | $1,67 | +0,60 % | $1,67 | $1,75 | $1,66 | 9,10K |
| 2026-06-16 | $1,66 | -0,60 % | $1,67 | $1,67 | $1,64 | 11,10K |
| 2026-06-15 | $1,67 | -4,02 % | $1,61 | $1,76 | $1,60 | 1,60K |
| 2026-06-12 | $1,74 | -2,25 % | $1,70 | $1,74 | $1,65 | 6,80K |
| 2026-06-11 | $1,78 | +1,71 % | $1,72 | $1,78 | $1,66 | 9,40K |
| 2026-06-10 | $1,75 | +11,46 % | $1,65 | $1,75 | $1,57 | 10,20K |
| 2026-06-09 | $1,57 | -1,87 % | $1,57 | $1,57 | $1,51 | 5,20K |
| 2026-06-08 | $1,60 | -1,23 % | $1,57 | $1,62 | $1,57 | 1,40K |
| 2026-06-05 | $1,62 | -1,22 % | $1,55 | $1,62 | $1,55 | 2,00K |
| 2026-06-04 | $1,64 | +4,46 % | $1,55 | $1,64 | $1,55 | 5,90K |
| 2026-06-03 | $1,57 | -3,09 % | $1,64 | $1,64 | $1,55 | 5,10K |
| 2026-06-02 | $1,62 | -1,82 % | $1,58 | $1,65 | $1,58 | 1,70K |
| 2026-06-01 | $1,65 | +6,45 % | $1,60 | $1,65 | $1,59 | 3,20K |
| 2026-05-29 | $1,55 | -1,90 % | $1,58 | $1,58 | $1,55 | 3,10K |
| 2026-05-28 | $1,58 | +0,64 % | $1,57 | $1,58 | $1,57 | 2,20K |
| 2026-05-27 | $1,57 | -2,48 % | $1,58 | $1,64 | $1,56 | 3,30K |
| 2026-05-26 | $1,61 | +1,90 % | $1,58 | $1,66 | $1,56 | 127,40K |