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 | $0,52 | -1,32 % | $0,56 | $0,57 | $0,51 | 52,70K |
| 2026-09-30 | $0,53 | +3,73 % | $0,50 | $0,53 | $0,49 | 9,40K |
| 2026-09-29 | $0,51 | -3,04 % | $0,54 | $0,54 | $0,51 | 9,90K |
| 2026-09-28 | $0,53 | -14,19 % | $0,55 | $0,58 | $0,49 | 98,30K |
| 2026-09-25 | $0,61 | +0,16 % | $0,58 | $0,61 | $0,57 | 7,90K |
| 2026-09-24 | $0,61 | +2,68 % | $0,60 | $0,62 | $0,53 | 16,80K |
| 2026-09-23 | $0,60 | -3,09 % | $0,62 | $0,66 | $0,58 | 9,80K |
| 2026-09-22 | $0,62 | +1,82 % | $0,58 | $0,66 | $0,57 | 15,10K |
| 2026-09-21 | $0,60 | -0,98 % | $0,60 | $0,68 | $0,59 | 67,10K |
| 2026-09-18 | $0,61 | +1,84 % | $0,58 | $0,64 | $0,53 | 194,50K |
| 2026-09-17 | $0,60 | +5,09 % | $0,56 | $0,66 | $0,45 | 1,44M |
| 2026-09-16 | $0,57 | +12,87 % | $0,50 | $0,59 | $0,50 | 120,00K |
| 2026-09-15 | $0,50 | +4,99 % | $0,47 | $0,52 | $0,47 | 64,10K |
| 2026-09-14 | $0,48 | -2,24 % | $0,47 | $0,50 | $0,46 | 74,80K |
| 2026-09-11 | $0,49 | +4,68 % | $0,46 | $0,59 | $0,45 | 4,58M |
| 2026-09-10 | $0,47 | -2,08 % | $0,48 | $0,49 | $0,46 | 15,10K |
| 2026-09-09 | $0,48 | 0,00 % | $0,44 | $0,48 | $0,44 | 3,60K |
| 2026-09-08 | $0,48 | +3,67 % | $0,46 | $0,48 | $0,44 | 9,50K |
| 2026-09-04 | $0,46 | +2,66 % | $0,51 | $0,51 | $0,45 | 21,40K |
| 2026-09-03 | $0,45 | -7,01 % | $0,49 | $0,51 | $0,45 | 23,10K |
| 2026-09-02 | $0,49 | -3,77 % | $0,51 | $0,53 | $0,49 | 16,10K |
| 2026-09-01 | $0,50 | +5,00 % | $0,48 | $0,52 | $0,48 | 22,20K |
| 2026-08-31 | $0,48 | -4,19 % | $0,50 | $0,50 | $0,48 | 8,40K |
| 2026-08-28 | $0,50 | -5,47 % | $0,53 | $0,53 | $0,50 | 42,10K |
| 2026-08-27 | $0,53 | +1,15 % | $0,50 | $0,53 | $0,50 | 13,20K |
| 2026-08-26 | $0,52 | +0,58 % | $0,53 | $0,53 | $0,50 | 42,90K |
| 2026-08-25 | $0,52 | +13,51 % | $0,53 | $0,53 | $0,48 | 22,90K |
| 2026-08-24 | $0,46 | -8,02 % | $0,49 | $0,50 | $0,46 | 15,10K |
| 2026-08-21 | $0,50 | 0,00 % | $0,45 | $0,50 | $0,45 | 23,30K |
| 2026-08-20 | $0,50 | +1,01 % | $0,46 | $0,53 | $0,45 | 10,40K |
| 2026-08-19 | $0,49 | -4,45 % | $0,48 | $0,50 | $0,46 | 21,80K |
| 2026-08-18 | $0,52 | +7,04 % | $0,49 | $0,53 | $0,48 | 24,40K |
| 2026-08-17 | $0,48 | -3,40 % | $0,50 | $0,50 | $0,45 | 23,40K |
| 2026-08-14 | $0,50 | +11,36 % | $0,45 | $0,52 | $0,44 | 59,20K |
| 2026-08-13 | $0,45 | +4,66 % | $0,43 | $0,45 | $0,41 | 9,70K |
| 2026-08-12 | $0,43 | -7,74 % | $0,43 | $0,47 | $0,40 | 6,00K |
| 2026-08-11 | $0,47 | +3,10 % | $0,46 | $0,47 | $0,41 | 5,30K |
| 2026-08-10 | $0,45 | +7,89 % | $0,44 | $0,47 | $0,44 | 6,30K |
| 2026-08-07 | $0,42 | +1,95 % | $0,44 | $0,48 | $0,40 | 20,00K |
| 2026-08-06 | $0,41 | -8,89 % | $0,42 | $0,44 | $0,40 | 13,40K |
| 2026-08-05 | $0,45 | -2,17 % | $0,40 | $0,45 | $0,40 | 20,30K |
| 2026-08-04 | $0,46 | +13,86 % | $0,40 | $0,47 | $0,37 | 191,60K |
| 2026-08-03 | $0,40 | -3,35 % | $0,46 | $0,70 | $0,31 | 3,29M |
| 2026-07-31 | $0,42 | +1,95 % | $0,42 | $0,42 | $0,42 | 8,70K |
| 2026-07-30 | $0,41 | -2,38 % | $0,42 | $0,42 | $0,40 | 3,40K |
| 2026-07-29 | $0,42 | 0,00 % | $0,42 | $0,42 | $0,42 | 14,20K |
| 2026-07-28 | $0,42 | -12,50 % | $0,48 | $0,48 | $0,42 | 12,50K |
| 2026-07-27 | $0,48 | -4,00 % | $0,49 | $0,49 | $0,44 | 20,50K |
| 2026-07-24 | $0,50 | +6,38 % | $0,51 | $0,54 | $0,45 | 35,30K |
| 2026-07-23 | $0,47 | -6,00 % | $0,50 | $0,51 | $0,43 | 32,90K |
| 2026-07-22 | $0,50 | -1,96 % | $0,52 | $0,55 | $0,50 | 12,00K |
| 2026-07-21 | $0,51 | -7,27 % | $0,52 | $0,54 | $0,51 | 3,90K |
| 2026-07-20 | $0,55 | +4,96 % | $0,52 | $0,58 | $0,50 | 24,70K |
| 2026-07-17 | $0,52 | -4,73 % | $0,54 | $0,55 | $0,51 | 6,50K |
| 2026-07-16 | $0,55 | +3,77 % | $0,54 | $0,56 | $0,54 | 8,00K |
| 2026-07-15 | $0,53 | -8,93 % | $0,51 | $0,56 | $0,51 | 63,20K |
| 2026-07-14 | $0,58 | -5,98 % | $0,58 | $0,58 | $0,56 | 2,80K |
| 2026-07-13 | $0,62 | -0,16 % | $0,59 | $0,64 | $0,56 | 13,30K |
| 2026-07-10 | $0,62 | -1,43 % | $0,58 | $0,62 | $0,58 | 500 |
| 2026-07-09 | $0,63 | +5,18 % | $0,56 | $0,63 | $0,56 | 11,40K |
| 2026-07-08 | $0,60 | -7,72 % | $0,60 | $0,60 | $0,59 | 3,60K |
| 2026-07-07 | $0,65 | +2,86 % | $0,57 | $0,65 | $0,57 | 7,50K |
| 2026-07-06 | $0,63 | -1,56 % | $0,55 | $0,63 | $0,55 | 8,90K |
| 2026-07-02 | $0,64 | -1,23 % | $0,62 | $0,65 | $0,60 | 30,90K |
| 2026-07-01 | $0,65 | +1,25 % | $0,60 | $0,65 | $0,60 | 26,30K |
| 2026-06-30 | $0,64 | -5,88 % | $0,67 | $0,67 | $0,61 | 57,50K |
| 2026-06-29 | $0,68 | +1,49 % | $0,64 | $0,68 | $0,61 | 18,70K |
| 2026-06-26 | $0,67 | -4,29 % | $0,65 | $0,69 | $0,62 | 42,00K |
| 2026-06-25 | $0,70 | -5,28 % | $0,66 | $0,72 | $0,63 | 162,00K |
| 2026-06-24 | $0,74 | -2,76 % | $0,74 | $0,74 | $0,66 | 60,20K |
| 2026-06-23 | $0,76 | +20,83 % | $0,61 | $0,79 | $0,57 | 233,60K |
| 2026-06-22 | $0,63 | +2,11 % | $0,63 | $0,65 | $0,56 | 298,30K |
| 2026-06-18 | $0,62 | -1,60 % | $0,67 | $0,67 | $0,50 | 13,06M |
| 2026-06-17 | $0,63 | -1,57 % | $0,65 | $0,65 | $0,54 | 44,10K |
| 2026-06-16 | $0,64 | 0,00 % | $0,60 | $0,64 | $0,58 | 17,40K |
| 2026-06-15 | $0,64 | -0,93 % | $0,68 | $0,68 | $0,60 | 14,90K |
| 2026-06-12 | $0,64 | -8,15 % | $0,70 | $0,75 | $0,61 | 60,20K |
| 2026-06-11 | $0,70 | -10,38 % | $0,69 | $0,80 | $0,63 | 558,30K |
| 2026-06-10 | $0,78 | +11,43 % | $0,65 | $0,79 | $0,61 | 365,40K |
| 2026-06-09 | $0,70 | +20,69 % | $0,61 | $0,70 | $0,61 | 19,40K |
| 2026-06-08 | $0,58 | -21,52 % | $0,59 | $0,72 | $0,52 | 16,00K |
| 2026-06-05 | $0,74 | -2,89 % | $0,76 | $0,76 | $0,71 | 4,50K |
| 2026-06-04 | $0,76 | +2,84 % | $0,71 | $0,76 | $0,71 | 10,40K |
| 2026-06-03 | $0,74 | -4,88 % | $0,65 | $0,74 | $0,65 | 10,90K |
| 2026-06-02 | $0,78 | -0,26 % | $0,77 | $0,78 | $0,74 | 6,10K |
| 2026-06-01 | $0,78 | +11,43 % | $0,70 | $0,78 | $0,66 | 45,30K |
| 2026-05-29 | $0,70 | 0,00 % | $0,66 | $0,70 | $0,63 | 25,10K |
| 2026-05-28 | $0,70 | -1,82 % | $0,66 | $0,70 | $0,66 | 11,80K |
| 2026-05-27 | $0,71 | +2,44 % | $0,69 | $0,73 | $0,66 | 12,80K |
| 2026-05-26 | $0,70 | -11,90 % | $0,67 | $0,73 | $0,67 | 14,40K |