Markt geöffnet· · 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 | $1,39 | +29,99 % | $1,20 | $1,41 | $1,15 | 23,01M |
| 2026-09-30 | $1,07 | +11,69 % | $0,96 | $1,12 | $0,96 | 13,07M |
| 2026-09-29 | $0,96 | +20,50 % | $0,81 | $1,03 | $0,81 | 23,01M |
| 2026-09-28 | $0,80 | -4,68 % | $0,82 | $0,83 | $0,80 | 1,56M |
| 2026-09-25 | $0,83 | +6,24 % | $0,79 | $0,84 | $0,78 | 2,59M |
| 2026-09-24 | $0,79 | +3,43 % | $0,75 | $0,80 | $0,74 | 1,59M |
| 2026-09-23 | $0,76 | -3,31 % | $0,79 | $0,81 | $0,75 | 1,48M |
| 2026-09-22 | $0,79 | +3,84 % | $0,76 | $0,79 | $0,75 | 2,43M |
| 2026-09-21 | $0,76 | +1,48 % | $0,76 | $0,77 | $0,75 | 1,12M |
| 2026-09-18 | $0,75 | -3,25 % | $0,79 | $0,80 | $0,74 | 1,71M |
| 2026-09-17 | $0,77 | +5,48 % | $0,75 | $0,80 | $0,75 | 2,82M |
| 2026-09-16 | $0,73 | +1,39 % | $0,72 | $0,75 | $0,72 | 909,70K |
| 2026-09-15 | $0,72 | -0,69 % | $0,72 | $0,74 | $0,72 | 1,16M |
| 2026-09-14 | $0,73 | -2,03 % | $0,73 | $0,75 | $0,72 | 1,39M |
| 2026-09-11 | $0,74 | +0,14 % | $0,74 | $0,75 | $0,74 | 1,07M |
| 2026-09-10 | $0,74 | -1,47 % | $0,75 | $0,75 | $0,73 | 1,71M |
| 2026-09-09 | $0,75 | -1,32 % | $0,76 | $0,77 | $0,75 | 1,44M |
| 2026-09-08 | $0,76 | -0,78 % | $0,77 | $0,79 | $0,76 | 1,05M |
| 2026-09-04 | $0,77 | +0,66 % | $0,76 | $0,77 | $0,76 | 897,30K |
| 2026-09-03 | $0,76 | 0,00 % | $0,77 | $0,79 | $0,76 | 980,00K |
| 2026-09-02 | $0,76 | +0,53 % | $0,76 | $0,79 | $0,75 | 1,62M |
| 2026-09-01 | $0,76 | -1,17 % | $0,75 | $0,78 | $0,75 | 1,50M |
| 2026-08-31 | $0,77 | -1,79 % | $0,78 | $0,78 | $0,76 | 1,13M |
| 2026-08-28 | $0,78 | -2,86 % | $0,82 | $0,82 | $0,77 | 2,41M |
| 2026-08-27 | $0,80 | +1,52 % | $0,79 | $0,83 | $0,79 | 1,37M |
| 2026-08-26 | $0,79 | -6,61 % | $0,85 | $0,86 | $0,79 | 2,66M |
| 2026-08-25 | $0,85 | +10,14 % | $0,79 | $0,86 | $0,78 | 4,37M |
| 2026-08-24 | $0,77 | -7,90 % | $0,80 | $0,83 | $0,75 | 3,85M |
| 2026-08-21 | $0,83 | +7,05 % | $0,79 | $0,93 | $0,78 | 7,83M |
| 2026-08-20 | $0,78 | +1,30 % | $0,77 | $0,81 | $0,77 | 3,23M |
| 2026-08-19 | $0,77 | +5,77 % | $0,72 | $0,79 | $0,72 | 2,86M |
| 2026-08-18 | $0,73 | -2,15 % | $0,73 | $0,74 | $0,72 | 1,52M |
| 2026-08-17 | $0,74 | +0,54 % | $0,74 | $0,80 | $0,74 | 2,43M |
| 2026-08-14 | $0,74 | -6,33 % | $0,75 | $0,77 | $0,71 | 7,00M |
| 2026-08-13 | $0,79 | -5,62 % | $0,86 | $0,91 | $0,79 | 4,38M |
| 2026-08-12 | $0,84 | +2,07 % | $0,83 | $0,87 | $0,83 | 1,50M |
| 2026-08-11 | $0,82 | +3,80 % | $0,80 | $0,85 | $0,80 | 2,06M |
| 2026-08-10 | $0,79 | -2,95 % | $0,82 | $0,84 | $0,79 | 2,43M |
| 2026-08-07 | $0,81 | +7,81 % | $0,76 | $0,83 | $0,76 | 2,73M |
| 2026-08-06 | $0,75 | -0,26 % | $0,75 | $0,78 | $0,75 | 1,49M |
| 2026-08-05 | $0,76 | -1,05 % | $0,77 | $0,79 | $0,76 | 2,48M |
| 2026-08-04 | $0,76 | +2,55 % | $0,76 | $0,80 | $0,76 | 3,99M |
| 2026-08-03 | $0,75 | +4,78 % | $0,72 | $0,76 | $0,71 | 2,71M |
| 2026-07-31 | $0,71 | -1,11 % | $0,73 | $0,75 | $0,71 | 1,84M |
| 2026-07-30 | $0,72 | +2,56 % | $0,73 | $0,74 | $0,69 | 3,55M |
| 2026-07-29 | $0,70 | -7,75 % | $0,76 | $0,78 | $0,70 | 4,10M |
| 2026-07-28 | $0,76 | -2,81 % | $0,77 | $0,78 | $0,74 | 3,27M |
| 2026-07-27 | $0,78 | +1,69 % | $0,79 | $0,81 | $0,77 | 1,09M |
| 2026-07-24 | $0,77 | -2,53 % | $0,79 | $0,80 | $0,76 | 2,59M |
| 2026-07-23 | $0,79 | -1,25 % | $0,79 | $0,83 | $0,78 | 3,29M |
| 2026-07-22 | $0,80 | -4,31 % | $0,81 | $0,85 | $0,80 | 2,84M |
| 2026-07-21 | $0,84 | +2,33 % | $0,82 | $0,85 | $0,82 | 1,47M |
| 2026-07-20 | $0,82 | -0,61 % | $0,83 | $0,84 | $0,81 | 1,50M |
| 2026-07-17 | $0,82 | +0,37 % | $0,82 | $0,85 | $0,80 | 2,30M |
| 2026-07-16 | $0,82 | -4,99 % | $0,85 | $0,86 | $0,81 | 3,74M |
| 2026-07-15 | $0,86 | -0,46 % | $0,87 | $0,90 | $0,86 | 2,26M |
| 2026-07-14 | $0,87 | -0,35 % | $0,87 | $0,90 | $0,86 | 1,21M |
| 2026-07-13 | $0,87 | -1,59 % | $0,88 | $0,88 | $0,85 | 3,53M |
| 2026-07-10 | $0,88 | -8,21 % | $0,95 | $0,95 | $0,88 | 2,91M |
| 2026-07-09 | $0,96 | +5,37 % | $0,91 | $0,97 | $0,90 | 2,58M |
| 2026-07-08 | $0,91 | -0,76 % | $0,89 | $0,93 | $0,89 | 3,42M |
| 2026-07-07 | $0,92 | -3,36 % | $0,94 | $0,95 | $0,90 | 3,71M |
| 2026-07-06 | $0,95 | +2,37 % | $0,93 | $0,98 | $0,93 | 2,63M |
| 2026-07-02 | $0,93 | +0,65 % | $0,93 | $1,01 | $0,92 | 6,03M |
| 2026-07-01 | $0,92 | +4,41 % | $0,88 | $0,96 | $0,88 | 5,51M |
| 2026-06-30 | $0,88 | -0,45 % | $0,88 | $0,92 | $0,87 | 3,19M |
| 2026-06-29 | $0,89 | +3,98 % | $0,86 | $0,91 | $0,85 | 3,99M |
| 2026-06-26 | $0,86 | -0,23 % | $0,84 | $0,89 | $0,80 | 18,91M |
| 2026-06-25 | $0,86 | +3,63 % | $0,85 | $0,89 | $0,78 | 8,41M |
| 2026-06-24 | $0,83 | -6,02 % | $0,90 | $0,92 | $0,82 | 5,13M |
| 2026-06-23 | $0,88 | -4,45 % | $0,91 | $0,93 | $0,88 | 5,55M |
| 2026-06-22 | $0,92 | -7,81 % | $1,00 | $1,07 | $0,92 | 5,93M |
| 2026-06-18 | $1,00 | +5,83 % | $0,96 | $1,03 | $0,96 | 6,34M |
| 2026-06-17 | $0,94 | -1,05 % | $0,97 | $1,00 | $0,93 | 3,47M |
| 2026-06-16 | $0,95 | -3,54 % | $1,00 | $1,00 | $0,94 | 3,73M |
| 2026-06-15 | $0,99 | +4,44 % | $1,01 | $1,05 | $0,98 | 9,42M |
| 2026-06-12 | $0,95 | -2,67 % | $0,99 | $1,01 | $0,93 | 3,30M |
| 2026-06-11 | $0,97 | +2,75 % | $0,95 | $0,99 | $0,92 | 3,44M |
| 2026-06-10 | $0,95 | -4,05 % | $0,98 | $1,02 | $0,95 | 3,45M |
| 2026-06-09 | $0,99 | -6,89 % | $1,06 | $1,08 | $0,94 | 8,12M |
| 2026-06-08 | $1,06 | +0,95 % | $1,09 | $1,10 | $1,03 | 4,31M |
| 2026-06-05 | $1,05 | -17,97 % | $1,25 | $1,25 | $1,01 | 8,91M |
| 2026-06-04 | $1,28 | +7,56 % | $1,19 | $1,30 | $1,17 | 9,56M |
| 2026-06-03 | $1,19 | -4,03 % | $1,22 | $1,22 | $1,16 | 7,95M |
| 2026-06-02 | $1,24 | +5,08 % | $1,17 | $1,26 | $1,16 | 7,38M |
| 2026-06-01 | $1,18 | -0,84 % | $1,17 | $1,25 | $1,12 | 7,41M |
| 2026-05-29 | $1,19 | -0,83 % | $1,21 | $1,21 | $1,11 | 7,29M |
| 2026-05-28 | $1,20 | +6,19 % | $1,11 | $1,21 | $1,08 | 7,41M |
| 2026-05-27 | $1,13 | +4,63 % | $1,06 | $1,18 | $1,03 | 8,57M |
| 2026-05-26 | $1,08 | +1,89 % | $1,08 | $1,09 | $1,01 | 7,55M |