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 | $0,60 | -0,33 % | $0,60 | $0,62 | $0,59 | 221,20K |
| 2026-09-30 | $0,60 | -4,15 % | $0,61 | $0,62 | $0,60 | 87,10K |
| 2026-09-29 | $0,63 | +7,75 % | $0,58 | $0,63 | $0,58 | 361,10K |
| 2026-09-28 | $0,58 | -0,17 % | $0,58 | $0,61 | $0,57 | 141,20K |
| 2026-09-25 | $0,58 | 0,00 % | $0,60 | $0,61 | $0,58 | 198,60K |
| 2026-09-24 | $0,58 | -8,63 % | $0,62 | $0,64 | $0,58 | 409,80K |
| 2026-09-23 | $0,64 | -6,32 % | $0,67 | $0,67 | $0,63 | 271,20K |
| 2026-09-22 | $0,68 | +1,04 % | $0,69 | $0,69 | $0,68 | 176,20K |
| 2026-09-21 | $0,67 | -1,32 % | $0,69 | $0,71 | $0,67 | 301,10K |
| 2026-09-18 | $0,68 | -3,26 % | $0,70 | $0,72 | $0,67 | 334,30K |
| 2026-09-17 | $0,70 | +5,54 % | $0,68 | $0,71 | $0,66 | 362,00K |
| 2026-09-16 | $0,67 | -0,30 % | $0,67 | $0,69 | $0,63 | 507,90K |
| 2026-09-15 | $0,67 | -5,90 % | $0,69 | $0,76 | $0,67 | 434,70K |
| 2026-09-14 | $0,71 | -8,25 % | $0,74 | $0,75 | $0,69 | 813,00K |
| 2026-09-11 | $0,78 | -2,63 % | $0,79 | $0,80 | $0,74 | 727,80K |
| 2026-09-10 | $0,80 | -6,01 % | $0,84 | $0,84 | $0,78 | 612,80K |
| 2026-09-09 | $0,85 | +2,42 % | $0,84 | $0,88 | $0,81 | 3,87M |
| 2026-09-08 | $0,83 | +1,85 % | $0,82 | $0,87 | $0,80 | 487,50K |
| 2026-09-04 | $0,81 | -5,68 % | $0,89 | $0,89 | $0,81 | 679,30K |
| 2026-09-03 | $0,86 | +2,74 % | $0,84 | $0,91 | $0,82 | 801,70K |
| 2026-09-02 | $0,84 | +1,70 % | $0,81 | $0,86 | $0,80 | 558,80K |
| 2026-09-01 | $0,82 | -5,93 % | $0,88 | $0,88 | $0,82 | 875,80K |
| 2026-08-31 | $0,88 | +4,40 % | $0,86 | $0,89 | $0,83 | 841,00K |
| 2026-08-28 | $0,84 | +7,97 % | $0,83 | $0,91 | $0,83 | 3,95M |
| 2026-08-27 | $0,78 | -2,87 % | $0,84 | $0,85 | $0,75 | 2,01M |
| 2026-08-26 | $0,80 | -2,32 % | $0,79 | $0,93 | $0,78 | 5,73M |
| 2026-08-25 | $0,82 | +30,99 % | $0,72 | $0,90 | $0,68 | 74,67M |
| 2026-08-24 | $0,63 | -6,98 % | $0,67 | $0,68 | $0,62 | 953,60K |
| 2026-08-21 | $0,67 | +3,86 % | $0,67 | $0,68 | $0,62 | 557,80K |
| 2026-08-20 | $0,65 | +7,64 % | $0,62 | $0,68 | $0,62 | 1,18M |
| 2026-08-19 | $0,60 | -3,37 % | $0,63 | $0,64 | $0,60 | 228,80K |
| 2026-08-18 | $0,62 | +0,16 % | $0,62 | $0,65 | $0,60 | 344,30K |
| 2026-08-17 | $0,62 | -1,27 % | $0,63 | $0,66 | $0,61 | 605,80K |
| 2026-08-14 | $0,63 | +6,78 % | $0,60 | $0,65 | $0,60 | 632,80K |
| 2026-08-13 | $0,59 | -4,68 % | $0,60 | $0,62 | $0,58 | 168,80K |
| 2026-08-12 | $0,62 | +3,86 % | $0,60 | $0,63 | $0,60 | 261,10K |
| 2026-08-11 | $0,60 | +9,36 % | $0,56 | $0,61 | $0,55 | 486,60K |
| 2026-08-10 | $0,55 | -1,62 % | $0,56 | $0,60 | $0,55 | 623,10K |
| 2026-08-07 | $0,55 | +2,03 % | $0,56 | $0,57 | $0,54 | 374,70K |
| 2026-08-06 | $0,54 | -2,16 % | $0,55 | $0,58 | $0,53 | 349,80K |
| 2026-08-05 | $0,56 | -0,89 % | $0,54 | $0,56 | $0,54 | 321,90K |
| 2026-08-04 | $0,56 | +5,86 % | $0,53 | $0,59 | $0,52 | 977,90K |
| 2026-08-03 | $0,53 | +14,25 % | $0,51 | $0,59 | $0,48 | 16,69M |
| 2026-07-31 | $0,46 | +6,68 % | $0,44 | $0,48 | $0,43 | 315,30K |
| 2026-07-30 | $0,43 | +9,32 % | $0,41 | $0,46 | $0,41 | 575,90K |
| 2026-07-29 | $0,40 | -10,59 % | $0,44 | $0,44 | $0,38 | 897,20K |
| 2026-07-28 | $0,44 | -10,66 % | $0,49 | $0,50 | $0,44 | 513,70K |
| 2026-07-27 | $0,50 | +1,22 % | $0,52 | $0,52 | $0,49 | 416,40K |
| 2026-07-24 | $0,49 | -3,16 % | $0,51 | $0,52 | $0,49 | 440,80K |
| 2026-07-23 | $0,51 | -1,36 % | $0,52 | $0,53 | $0,50 | 195,20K |
| 2026-07-22 | $0,51 | -1,91 % | $0,53 | $0,53 | $0,50 | 153,00K |
| 2026-07-21 | $0,52 | +0,38 % | $0,54 | $0,55 | $0,51 | 422,80K |
| 2026-07-20 | $0,52 | +0,58 % | $0,52 | $0,53 | $0,51 | 214,90K |
| 2026-07-17 | $0,52 | +3,59 % | $0,50 | $0,53 | $0,50 | 213,40K |
| 2026-07-16 | $0,50 | -2,15 % | $0,51 | $0,51 | $0,49 | 139,90K |
| 2026-07-15 | $0,51 | +2,40 % | $0,49 | $0,52 | $0,49 | 205,10K |
| 2026-07-14 | $0,50 | +1,21 % | $0,48 | $0,51 | $0,48 | 309,60K |
| 2026-07-13 | $0,49 | -6,44 % | $0,52 | $0,52 | $0,49 | 220,50K |
| 2026-07-10 | $0,53 | +2,52 % | $0,52 | $0,54 | $0,50 | 212,80K |
| 2026-07-09 | $0,51 | +1,78 % | $0,50 | $0,53 | $0,49 | 257,20K |
| 2026-07-08 | $0,51 | -1,75 % | $0,52 | $0,52 | $0,49 | 246,60K |
| 2026-07-07 | $0,51 | -3,38 % | $0,56 | $0,57 | $0,50 | 421,30K |
| 2026-07-06 | $0,53 | +13,40 % | $0,51 | $0,55 | $0,47 | 2,47M |
| 2026-07-02 | $0,47 | -6,75 % | $0,51 | $0,52 | $0,46 | 288,80K |
| 2026-07-01 | $0,50 | +3,70 % | $0,50 | $0,52 | $0,50 | 420,20K |
| 2026-06-30 | $0,49 | +1,25 % | $0,47 | $0,50 | $0,46 | 262,70K |
| 2026-06-29 | $0,48 | +1,05 % | $0,47 | $0,51 | $0,46 | 316,50K |
| 2026-06-26 | $0,47 | -6,31 % | $0,49 | $0,49 | $0,45 | 844,00K |
| 2026-06-25 | $0,51 | -0,98 % | $0,51 | $0,52 | $0,47 | 497,10K |
| 2026-06-24 | $0,51 | -5,71 % | $0,54 | $0,54 | $0,51 | 410,10K |
| 2026-06-23 | $0,54 | -2,16 % | $0,53 | $0,56 | $0,52 | 339,60K |
| 2026-06-22 | $0,56 | -4,31 % | $0,56 | $0,57 | $0,53 | 566,90K |
| 2026-06-18 | $0,58 | -4,76 % | $0,60 | $0,61 | $0,57 | 408,90K |
| 2026-06-17 | $0,61 | +10,53 % | $0,55 | $0,61 | $0,55 | 1,07M |
| 2026-06-16 | $0,55 | -5,00 % | $0,59 | $0,59 | $0,54 | 566,40K |
| 2026-06-15 | $0,58 | -2,52 % | $0,58 | $0,62 | $0,57 | 577,70K |
| 2026-06-12 | $0,60 | -3,09 % | $0,60 | $0,61 | $0,55 | 1,01M |
| 2026-06-11 | $0,61 | +6,60 % | $0,59 | $0,64 | $0,56 | 1,41M |
| 2026-06-10 | $0,58 | -3,52 % | $0,60 | $0,61 | $0,55 | 7,34M |
| 2026-06-09 | $0,60 | -6,13 % | $0,62 | $0,64 | $0,56 | 1,10M |
| 2026-06-08 | $0,64 | -4,93 % | $0,64 | $0,66 | $0,60 | 658,70K |
| 2026-06-05 | $0,67 | -8,23 % | $0,70 | $0,70 | $0,62 | 1,23M |
| 2026-06-04 | $0,73 | 0,00 % | $0,72 | $0,74 | $0,68 | 1,03M |
| 2026-06-03 | $0,73 | -9,10 % | $0,77 | $0,77 | $0,69 | 2,04M |
| 2026-06-02 | $0,80 | -7,71 % | $0,84 | $0,90 | $0,77 | 4,31M |
| 2026-06-01 | $0,87 | -6,36 % | $1,03 | $1,10 | $0,83 | 11,71M |
| 2026-05-29 | $0,93 | +42,55 % | $0,70 | $1,18 | $0,62 | 71,10M |
| 2026-05-28 | $0,65 | +19,01 % | $0,67 | $0,77 | $0,63 | 34,82M |
| 2026-05-27 | $0,55 | -5,20 % | $0,57 | $0,58 | $0,54 | 409,20K |
| 2026-05-26 | $0,58 | -3,83 % | $0,62 | $0,62 | $0,57 | 701,50K |