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 | $0,18 | +4,71 % | $0,16 | $0,19 | $0,16 | 872,61K |
| 2026-09-30 | $0,17 | +3,66 % | $0,16 | $0,17 | $0,16 | 96,50K |
| 2026-09-29 | $0,16 | -1,20 % | $0,16 | $0,17 | $0,16 | 40,90K |
| 2026-09-28 | $0,17 | -1,19 % | $0,16 | $0,17 | $0,16 | 165,20K |
| 2026-09-25 | $0,17 | 0,00 % | $0,16 | $0,17 | $0,16 | 31,10K |
| 2026-09-24 | $0,17 | +0,60 % | $0,17 | $0,17 | $0,16 | 16,40K |
| 2026-09-23 | $0,17 | -1,76 % | $0,15 | $0,17 | $0,15 | 63,20K |
| 2026-09-22 | $0,17 | +0,59 % | $0,16 | $0,17 | $0,16 | 70,80K |
| 2026-09-21 | $0,17 | +3,05 % | $0,16 | $0,17 | $0,16 | 43,00K |
| 2026-09-18 | $0,16 | -0,61 % | $0,17 | $0,17 | $0,16 | 251,40K |
| 2026-09-17 | $0,17 | -0,60 % | $0,16 | $0,17 | $0,16 | 80,60K |
| 2026-09-16 | $0,17 | +1,22 % | $0,16 | $0,17 | $0,16 | 218,60K |
| 2026-09-15 | $0,16 | -6,82 % | $0,17 | $0,17 | $0,16 | 49,20K |
| 2026-09-14 | $0,18 | +2,33 % | $0,17 | $0,18 | $0,17 | 85,60K |
| 2026-09-11 | $0,17 | +1,78 % | $0,17 | $0,18 | $0,17 | 73,50K |
| 2026-09-10 | $0,17 | -2,31 % | $0,17 | $0,17 | $0,17 | 47,20K |
| 2026-09-09 | $0,17 | +4,22 % | $0,16 | $0,17 | $0,16 | 227,30K |
| 2026-09-08 | $0,17 | +0,61 % | $0,17 | $0,17 | $0,16 | 747,90K |
| 2026-09-04 | $0,17 | -1,20 % | $0,17 | $0,17 | $0,16 | 857,60K |
| 2026-09-03 | $0,17 | +1,21 % | $0,16 | $0,17 | $0,16 | 117,30K |
| 2026-09-02 | $0,17 | +1,23 % | $0,15 | $0,17 | $0,15 | 88,30K |
| 2026-09-01 | $0,16 | -4,68 % | $0,18 | $0,18 | $0,16 | 192,50K |
| 2026-08-31 | $0,17 | +3,64 % | $0,17 | $0,17 | $0,17 | 187,20K |
| 2026-08-28 | $0,17 | -0,60 % | $0,17 | $0,18 | $0,17 | 283,10K |
| 2026-08-27 | $0,17 | -3,49 % | $0,17 | $0,18 | $0,17 | 29,20K |
| 2026-08-26 | $0,17 | +0,58 % | $0,17 | $0,17 | $0,17 | 19,60K |
| 2026-08-25 | $0,17 | +3,01 % | $0,17 | $0,18 | $0,17 | 120,70K |
| 2026-08-24 | $0,17 | +3,11 % | $0,16 | $0,17 | $0,16 | 47,30K |
| 2026-08-21 | $0,16 | +0,63 % | $0,16 | $0,17 | $0,16 | 147,90K |
| 2026-08-20 | $0,16 | -2,44 % | $0,16 | $0,17 | $0,16 | 34,90K |
| 2026-08-19 | $0,16 | -2,96 % | $0,16 | $0,17 | $0,16 | 66,70K |
| 2026-08-18 | $0,17 | +2,42 % | $0,17 | $0,17 | $0,16 | 416,40K |
| 2026-08-17 | $0,17 | -0,60 % | $0,16 | $0,17 | $0,16 | 164,10K |
| 2026-08-14 | $0,17 | +3,75 % | $0,15 | $0,17 | $0,15 | 254,80K |
| 2026-08-13 | $0,16 | -11,60 % | $0,18 | $0,20 | $0,15 | 975,40K |
| 2026-08-12 | $0,18 | -8,59 % | $0,20 | $0,20 | $0,18 | 190,80K |
| 2026-08-11 | $0,20 | +10,00 % | $0,21 | $0,21 | $0,19 | 767,70K |
| 2026-08-10 | $0,18 | -2,70 % | $0,18 | $0,20 | $0,18 | 123,60K |
| 2026-08-07 | $0,19 | -1,07 % | $0,18 | $0,21 | $0,18 | 167,10K |
| 2026-08-06 | $0,19 | 0,00 % | $0,18 | $0,22 | $0,18 | 154,00K |
| 2026-08-05 | $0,19 | -5,08 % | $0,19 | $0,20 | $0,19 | 142,20K |
| 2026-08-04 | $0,20 | +5,91 % | $0,19 | $0,22 | $0,19 | 665,40K |
| 2026-08-03 | $0,19 | -2,11 % | $0,18 | $0,20 | $0,18 | 66,70K |
| 2026-07-31 | $0,19 | +3,83 % | $0,18 | $0,20 | $0,18 | 184,60K |
| 2026-07-30 | $0,18 | -5,18 % | $0,19 | $0,20 | $0,17 | 701,50K |
| 2026-07-29 | $0,19 | -12,27 % | $0,22 | $0,23 | $0,17 | 429,60K |
| 2026-07-28 | $0,22 | -6,38 % | $0,23 | $0,24 | $0,22 | 464,50K |
| 2026-07-27 | $0,23 | +6,33 % | $0,23 | $0,25 | $0,23 | 113,30K |
| 2026-07-24 | $0,22 | -5,96 % | $0,23 | $0,25 | $0,22 | 158,30K |
| 2026-07-23 | $0,23 | -6,75 % | $0,24 | $0,25 | $0,23 | 55,60K |
| 2026-07-22 | $0,25 | +9,57 % | $0,23 | $0,26 | $0,23 | 374,70K |
| 2026-07-21 | $0,23 | +3,60 % | $0,22 | $0,24 | $0,22 | 192,30K |
| 2026-07-20 | $0,22 | +2,30 % | $0,22 | $0,23 | $0,21 | 67,80K |
| 2026-07-17 | $0,22 | -1,36 % | $0,21 | $0,22 | $0,20 | 89,40K |
| 2026-07-16 | $0,22 | -7,56 % | $0,24 | $0,24 | $0,22 | 101,70K |
| 2026-07-15 | $0,24 | -5,18 % | $0,26 | $0,29 | $0,21 | 408,30K |
| 2026-07-14 | $0,25 | -1,57 % | $0,25 | $0,27 | $0,25 | 60,40K |
| 2026-07-13 | $0,25 | -9,57 % | $0,29 | $0,29 | $0,25 | 439,30K |
| 2026-07-10 | $0,28 | -0,70 % | $0,28 | $0,29 | $0,27 | 189,80K |
| 2026-07-09 | $0,28 | -1,73 % | $0,29 | $0,32 | $0,27 | 571,40K |
| 2026-07-08 | $0,29 | -9,69 % | $0,30 | $0,34 | $0,28 | 256,00K |
| 2026-07-07 | $0,32 | +19,85 % | $0,27 | $0,34 | $0,27 | 916,40K |
| 2026-07-06 | $0,27 | -6,97 % | $0,29 | $0,31 | $0,27 | 631,10K |
| 2026-07-02 | $0,29 | -8,60 % | $0,31 | $0,31 | $0,28 | 281,60K |
| 2026-07-01 | $0,31 | +12,54 % | $0,28 | $0,32 | $0,27 | 683,50K |
| 2026-06-30 | $0,28 | -0,36 % | $0,30 | $0,30 | $0,27 | 554,50K |
| 2026-06-29 | $0,28 | -6,98 % | $0,30 | $0,32 | $0,28 | 343,00K |
| 2026-06-26 | $0,30 | +10,26 % | $0,28 | $0,35 | $0,28 | 908,70K |
| 2026-06-25 | $0,27 | -4,88 % | $0,30 | $0,30 | $0,27 | 384,50K |
| 2026-06-24 | $0,29 | -8,60 % | $0,33 | $0,35 | $0,28 | 358,40K |
| 2026-06-23 | $0,31 | -10,54 % | $0,34 | $0,35 | $0,31 | 227,90K |
| 2026-06-22 | $0,35 | +9,01 % | $0,31 | $0,39 | $0,31 | 354,20K |
| 2026-06-18 | $0,32 | -5,85 % | $0,34 | $0,35 | $0,32 | 63,90K |
| 2026-06-17 | $0,34 | -2,56 % | $0,36 | $0,38 | $0,33 | 290,10K |
| 2026-06-16 | $0,35 | +15,46 % | $0,30 | $0,36 | $0,29 | 590,00K |
| 2026-06-15 | $0,30 | +6,67 % | $0,28 | $0,32 | $0,28 | 248,40K |
| 2026-06-12 | $0,28 | -2,40 % | $0,29 | $0,29 | $0,27 | 290,90K |
| 2026-06-11 | $0,29 | -7,59 % | $0,32 | $0,32 | $0,28 | 419,20K |
| 2026-06-10 | $0,32 | +1,61 % | $0,32 | $0,34 | $0,28 | 578,40K |
| 2026-06-09 | $0,31 | +0,65 % | $0,31 | $0,33 | $0,30 | 904,80K |
| 2026-06-08 | $0,31 | +1,98 % | $0,30 | $0,31 | $0,25 | 797,30K |
| 2026-06-05 | $0,30 | -16,07 % | $0,37 | $0,37 | $0,29 | 973,80K |
| 2026-06-04 | $0,36 | +2,85 % | $0,35 | $0,39 | $0,34 | 582,20K |
| 2026-06-03 | $0,35 | +9,35 % | $0,34 | $0,44 | $0,29 | 1,99M |
| 2026-06-02 | $0,32 | +19,78 % | $0,26 | $0,35 | $0,25 | 4,38M |
| 2026-06-01 | $0,27 | -48,66 % | $0,50 | $0,51 | $0,25 | 10,72M |
| 2026-05-29 | $0,52 | -80,45 % | $2,65 | $2,66 | $0,41 | 10,42M |
| 2026-05-28 | $2,67 | +3,09 % | $2,58 | $2,68 | $2,58 | 3,15M |
| 2026-05-27 | $2,59 | -0,38 % | $2,61 | $2,83 | $2,28 | 4,37M |
| 2026-05-26 | $2,60 | -0,76 % | $2,63 | $2,68 | $2,58 | 1,89M |