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 | $0,40 | -1,63 % | $0,42 | $0,44 | $0,40 | 82,70K |
| 2026-09-30 | $0,41 | -2,00 % | $0,42 | $0,44 | $0,41 | 193,30K |
| 2026-09-29 | $0,42 | -0,21 % | $0,43 | $0,45 | $0,42 | 110,80K |
| 2026-09-28 | $0,42 | -4,78 % | $0,44 | $0,44 | $0,41 | 140,30K |
| 2026-09-25 | $0,44 | -3,37 % | $0,45 | $0,47 | $0,44 | 399,50K |
| 2026-09-24 | $0,46 | +6,51 % | $0,43 | $0,47 | $0,43 | 288,60K |
| 2026-09-23 | $0,43 | -6,54 % | $0,44 | $0,46 | $0,42 | 241,00K |
| 2026-09-22 | $0,46 | +1,71 % | $0,44 | $0,46 | $0,44 | 98,10K |
| 2026-09-21 | $0,45 | -1,94 % | $0,46 | $0,46 | $0,44 | 100,50K |
| 2026-09-18 | $0,46 | +8,42 % | $0,41 | $0,48 | $0,41 | 468,80K |
| 2026-09-17 | $0,42 | +1,87 % | $0,41 | $0,45 | $0,40 | 457,50K |
| 2026-09-16 | $0,42 | +8,87 % | $0,38 | $0,50 | $0,38 | 3,38M |
| 2026-09-15 | $0,38 | -2,47 % | $0,38 | $0,42 | $0,33 | 1,03M |
| 2026-09-14 | $0,39 | -12,93 % | $0,44 | $0,45 | $0,35 | 596,90K |
| 2026-09-11 | $0,45 | +1,79 % | $0,44 | $0,47 | $0,43 | 48,50K |
| 2026-09-10 | $0,44 | -6,94 % | $0,48 | $0,50 | $0,43 | 113,40K |
| 2026-09-09 | $0,48 | -2,80 % | $0,49 | $0,50 | $0,47 | 64,70K |
| 2026-09-08 | $0,49 | +0,51 % | $0,49 | $0,52 | $0,48 | 225,50K |
| 2026-09-04 | $0,49 | -0,98 % | $0,50 | $0,50 | $0,49 | 45,40K |
| 2026-09-03 | $0,49 | +2,21 % | $0,49 | $0,51 | $0,48 | 137,10K |
| 2026-09-02 | $0,48 | -1,52 % | $0,49 | $0,50 | $0,47 | 48,30K |
| 2026-09-01 | $0,49 | -2,56 % | $0,49 | $0,51 | $0,48 | 55,10K |
| 2026-08-31 | $0,50 | -2,74 % | $0,52 | $0,53 | $0,48 | 105,50K |
| 2026-08-28 | $0,51 | -4,66 % | $0,53 | $0,53 | $0,50 | 83,30K |
| 2026-08-27 | $0,54 | -0,06 % | $0,55 | $0,56 | $0,53 | 57,20K |
| 2026-08-26 | $0,54 | +0,17 % | $0,55 | $0,55 | $0,52 | 73,80K |
| 2026-08-25 | $0,54 | +2,78 % | $0,52 | $0,54 | $0,51 | 64,80K |
| 2026-08-24 | $0,52 | -1,50 % | $0,53 | $0,54 | $0,52 | 62,00K |
| 2026-08-21 | $0,53 | +3,64 % | $0,52 | $0,54 | $0,52 | 92,80K |
| 2026-08-20 | $0,51 | -3,40 % | $0,53 | $0,53 | $0,50 | 92,80K |
| 2026-08-19 | $0,53 | +1,58 % | $0,53 | $0,54 | $0,51 | 54,80K |
| 2026-08-18 | $0,52 | -3,34 % | $0,53 | $0,54 | $0,50 | 225,90K |
| 2026-08-17 | $0,54 | -1,60 % | $0,56 | $0,56 | $0,52 | 104,80K |
| 2026-08-14 | $0,55 | +0,18 % | $0,56 | $0,57 | $0,54 | 132,40K |
| 2026-08-13 | $0,55 | +0,47 % | $0,54 | $0,57 | $0,54 | 50,40K |
| 2026-08-12 | $0,55 | -0,47 % | $0,54 | $0,58 | $0,53 | 52,80K |
| 2026-08-11 | $0,55 | +0,73 % | $0,55 | $0,58 | $0,54 | 66,50K |
| 2026-08-10 | $0,55 | -7,47 % | $0,59 | $0,60 | $0,55 | 202,60K |
| 2026-08-07 | $0,59 | 0,00 % | $0,58 | $0,60 | $0,57 | 63,60K |
| 2026-08-06 | $0,59 | +0,02 % | $0,59 | $0,61 | $0,58 | 30,00K |
| 2026-08-05 | $0,59 | -1,83 % | $0,61 | $0,61 | $0,58 | 22,30K |
| 2026-08-04 | $0,60 | +4,38 % | $0,58 | $0,61 | $0,57 | 257,40K |
| 2026-08-03 | $0,58 | -0,03 % | $0,58 | $0,59 | $0,55 | 131,70K |
| 2026-07-31 | $0,58 | -4,00 % | $0,60 | $0,60 | $0,56 | 155,50K |
| 2026-07-30 | $0,60 | +2,48 % | $0,59 | $0,62 | $0,55 | 628,40K |
| 2026-07-29 | $0,59 | -0,76 % | $0,60 | $0,61 | $0,57 | 46,40K |
| 2026-07-28 | $0,59 | +0,85 % | $0,59 | $0,62 | $0,58 | 112,60K |
| 2026-07-27 | $0,58 | -2,52 % | $0,60 | $0,63 | $0,57 | 138,40K |
| 2026-07-24 | $0,60 | -0,78 % | $0,60 | $0,63 | $0,58 | 82,10K |
| 2026-07-23 | $0,60 | -0,85 % | $0,61 | $0,62 | $0,59 | 117,50K |
| 2026-07-22 | $0,61 | -0,02 % | $0,62 | $0,63 | $0,58 | 113,20K |
| 2026-07-21 | $0,61 | -2,12 % | $0,62 | $0,63 | $0,60 | 166,30K |
| 2026-07-20 | $0,62 | -1,53 % | $0,64 | $0,66 | $0,61 | 77,10K |
| 2026-07-17 | $0,63 | -4,06 % | $0,63 | $0,68 | $0,63 | 109,70K |
| 2026-07-16 | $0,66 | -6,46 % | $0,71 | $0,71 | $0,66 | 105,60K |
| 2026-07-15 | $0,71 | +2,35 % | $0,69 | $0,74 | $0,68 | 89,80K |
| 2026-07-14 | $0,69 | +4,42 % | $0,66 | $0,69 | $0,66 | 69,20K |
| 2026-07-13 | $0,66 | -5,24 % | $0,70 | $0,72 | $0,66 | 90,30K |
| 2026-07-10 | $0,70 | -0,50 % | $0,70 | $0,72 | $0,69 | 53,10K |
| 2026-07-09 | $0,70 | -1,42 % | $0,73 | $0,74 | $0,70 | 94,50K |
| 2026-07-08 | $0,71 | -0,13 % | $0,71 | $0,73 | $0,71 | 38,10K |
| 2026-07-07 | $0,71 | -2,60 % | $0,74 | $0,74 | $0,71 | 108,60K |
| 2026-07-06 | $0,73 | +2,10 % | $0,73 | $0,77 | $0,73 | 103,70K |
| 2026-07-02 | $0,71 | -3,51 % | $0,76 | $0,77 | $0,71 | 55,00K |
| 2026-07-01 | $0,74 | -3,77 % | $0,79 | $0,79 | $0,74 | 60,10K |
| 2026-06-30 | $0,77 | +5,34 % | $0,76 | $0,79 | $0,72 | 163,00K |
| 2026-06-29 | $0,73 | -5,03 % | $0,74 | $0,78 | $0,73 | 79,30K |
| 2026-06-26 | $0,77 | +1,44 % | $0,73 | $0,78 | $0,72 | 33,00K |
| 2026-06-25 | $0,76 | -1,20 % | $0,75 | $0,79 | $0,73 | 75,70K |
| 2026-06-24 | $0,77 | -1,07 % | $0,76 | $0,77 | $0,75 | 24,30K |
| 2026-06-23 | $0,78 | +1,07 % | $0,76 | $0,80 | $0,76 | 78,20K |
| 2026-06-22 | $0,77 | +7,01 % | $0,72 | $0,80 | $0,71 | 156,10K |
| 2026-06-18 | $0,72 | -8,82 % | $0,78 | $0,80 | $0,72 | 205,30K |
| 2026-06-17 | $0,79 | -4,93 % | $0,79 | $0,82 | $0,78 | 77,70K |
| 2026-06-16 | $0,83 | +2,16 % | $0,79 | $0,84 | $0,78 | 151,00K |
| 2026-06-15 | $0,81 | +6,50 % | $0,77 | $0,84 | $0,77 | 133,30K |
| 2026-06-12 | $0,76 | +1,45 % | $0,77 | $0,81 | $0,76 | 170,30K |
| 2026-06-11 | $0,75 | +7,16 % | $0,70 | $0,78 | $0,70 | 191,00K |
| 2026-06-10 | $0,70 | 0,00 % | $0,70 | $0,73 | $0,70 | 32,40K |
| 2026-06-09 | $0,70 | 0,00 % | $0,71 | $0,71 | $0,70 | 63,30K |
| 2026-06-08 | $0,70 | 0,00 % | $0,70 | $0,72 | $0,68 | 236,40K |
| 2026-06-05 | $0,70 | -3,50 % | $0,73 | $0,74 | $0,67 | 196,40K |
| 2026-06-04 | $0,73 | -0,17 % | $0,71 | $0,75 | $0,71 | 52,90K |
| 2026-06-03 | $0,73 | -3,27 % | $0,74 | $0,75 | $0,70 | 86,30K |
| 2026-06-02 | $0,75 | -6,11 % | $0,78 | $0,81 | $0,75 | 129,80K |
| 2026-06-01 | $0,80 | -4,11 % | $0,83 | $0,84 | $0,79 | 90,40K |
| 2026-05-29 | $0,83 | -2,67 % | $0,85 | $0,87 | $0,81 | 146,80K |
| 2026-05-28 | $0,86 | +12,80 % | $0,76 | $0,86 | $0,76 | 412,10K |
| 2026-05-27 | $0,76 | -3,26 % | $0,79 | $0,80 | $0,76 | 79,00K |
| 2026-05-26 | $0,79 | -3,01 % | $0,80 | $0,81 | $0,77 | 125,30K |