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 | $0,84 | +4,62 % | $0,85 | $0,85 | $0,79 | 32,40K |
| 2026-09-30 | $0,80 | +1,14 % | $0,81 | $0,86 | $0,79 | 45,80K |
| 2026-09-29 | $0,79 | -12,89 % | $0,87 | $0,88 | $0,76 | 195,20K |
| 2026-09-28 | $0,91 | -9,20 % | $0,99 | $1,01 | $0,87 | 121,20K |
| 2026-09-25 | $1,00 | -0,99 % | $0,99 | $1,06 | $0,97 | 276,10K |
| 2026-09-24 | $1,01 | 0,00 % | $0,99 | $1,06 | $0,95 | 445,60K |
| 2026-09-23 | $1,01 | -0,98 % | $0,88 | $1,08 | $0,85 | 4,09M |
| 2026-09-22 | $1,02 | +54,31 % | $0,68 | $1,54 | $0,68 | 64,05M |
| 2026-09-21 | $0,66 | -0,60 % | $0,66 | $0,71 | $0,66 | 64,10K |
| 2026-09-18 | $0,67 | -2,49 % | $0,70 | $0,72 | $0,65 | 80,20K |
| 2026-09-17 | $0,68 | +1,79 % | $0,67 | $0,74 | $0,67 | 89,90K |
| 2026-09-16 | $0,67 | -6,94 % | $0,72 | $0,73 | $0,66 | 107,50K |
| 2026-09-15 | $0,72 | -0,14 % | $0,73 | $0,73 | $0,69 | 42,30K |
| 2026-09-14 | $0,72 | -2,44 % | $0,72 | $0,75 | $0,66 | 214,70K |
| 2026-09-11 | $0,74 | -3,15 % | $0,74 | $0,78 | $0,71 | 89,30K |
| 2026-09-10 | $0,76 | +7,62 % | $0,72 | $0,78 | $0,70 | 91,10K |
| 2026-09-09 | $0,71 | -13,54 % | $0,79 | $0,82 | $0,70 | 214,50K |
| 2026-09-08 | $0,82 | -3,64 % | $0,84 | $0,87 | $0,75 | 194,10K |
| 2026-09-04 | $0,85 | -1,73 % | $0,88 | $0,92 | $0,85 | 100,70K |
| 2026-09-03 | $0,87 | +0,70 % | $0,90 | $0,94 | $0,86 | 89,70K |
| 2026-09-02 | $0,86 | -3,15 % | $0,79 | $0,90 | $0,79 | 243,90K |
| 2026-09-01 | $0,89 | -1,88 % | $0,90 | $1,08 | $0,83 | 1,63M |
| 2026-08-31 | $0,90 | -8,12 % | $0,96 | $0,96 | $0,90 | 39,00K |
| 2026-08-28 | $0,99 | -2,48 % | $1,03 | $1,04 | $0,97 | 104,70K |
| 2026-08-27 | $1,01 | -3,81 % | $1,09 | $1,09 | $1,01 | 64,40K |
| 2026-08-26 | $1,05 | -10,26 % | $1,10 | $1,12 | $1,01 | 364,30K |
| 2026-08-25 | $1,17 | +26,08 % | $0,95 | $1,21 | $0,91 | 2,01M |
| 2026-08-24 | $0,93 | +9,69 % | $0,84 | $0,96 | $0,84 | 143,70K |
| 2026-08-21 | $0,85 | -3,86 % | $0,93 | $0,97 | $0,83 | 381,80K |
| 2026-08-20 | $0,88 | -2,98 % | $0,92 | $0,93 | $0,81 | 209,10K |
| 2026-08-19 | $0,91 | +6,58 % | $0,85 | $0,98 | $0,84 | 267,80K |
| 2026-08-18 | $0,85 | -3,41 % | $0,88 | $0,90 | $0,83 | 95,30K |
| 2026-08-17 | $0,88 | -4,24 % | $0,93 | $0,94 | $0,86 | 232,20K |
| 2026-08-14 | $0,92 | -5,15 % | $0,96 | $1,00 | $0,89 | 246,80K |
| 2026-08-13 | $0,97 | -9,35 % | $1,05 | $1,07 | $0,96 | 331,40K |
| 2026-08-12 | $1,07 | -3,60 % | $1,09 | $1,10 | $1,02 | 358,30K |
| 2026-08-11 | $1,11 | -5,93 % | $1,19 | $1,19 | $1,10 | 383,10K |
| 2026-08-10 | $1,18 | 0,00 % | $1,20 | $1,25 | $1,16 | 187,50K |
| 2026-08-07 | $1,18 | -7,09 % | $1,20 | $1,24 | $1,17 | 281,50K |
| 2026-08-06 | $1,27 | +0,79 % | $1,25 | $1,34 | $1,20 | 659,70K |
| 2026-08-05 | $1,26 | +8,62 % | $1,18 | $1,29 | $1,16 | 1,37M |
| 2026-08-04 | $1,16 | -26,58 % | $1,53 | $1,60 | $1,13 | 18,82M |
| 2026-08-03 | $1,58 | +9,72 % | $1,45 | $1,65 | $1,41 | 8,79M |
| 2026-07-31 | $1,44 | -6,49 % | $1,52 | $1,60 | $1,41 | 16,20K |
| 2026-07-30 | $1,54 | +14,07 % | $1,38 | $1,54 | $1,34 | 10,20K |
| 2026-07-29 | $1,35 | +2,27 % | $1,36 | $1,38 | $1,30 | 5,60K |
| 2026-07-28 | $1,32 | +1,15 % | $1,31 | $1,36 | $1,31 | 2,50K |
| 2026-07-27 | $1,30 | -10,62 % | $1,41 | $1,45 | $1,30 | 30,00K |
| 2026-07-24 | $1,46 | -2,01 % | $1,54 | $1,54 | $1,45 | 6,80K |
| 2026-07-23 | $1,49 | -15,82 % | $1,80 | $1,80 | $1,42 | 18,90K |
| 2026-07-22 | $1,77 | +10,62 % | $1,71 | $1,82 | $1,61 | 12,40K |
| 2026-07-21 | $1,60 | -11,11 % | $1,75 | $1,89 | $1,59 | 15,00K |
| 2026-07-20 | $1,80 | +16,13 % | $1,64 | $1,82 | $1,55 | 28,50K |
| 2026-07-17 | $1,55 | -3,73 % | $1,58 | $1,77 | $1,55 | 7,90K |
| 2026-07-16 | $1,61 | -1,83 % | $1,62 | $1,62 | $1,52 | 8,50K |
| 2026-07-15 | $1,64 | +3,80 % | $1,60 | $1,72 | $1,55 | 9,40K |
| 2026-07-14 | $1,58 | -7,33 % | $1,75 | $1,75 | $1,51 | 27,40K |
| 2026-07-13 | $1,71 | -9,79 % | $1,81 | $1,85 | $1,67 | 22,90K |
| 2026-07-10 | $1,89 | +3,28 % | $1,83 | $1,91 | $1,77 | 11,50K |
| 2026-07-09 | $1,83 | -4,69 % | $1,90 | $1,94 | $1,76 | 23,40K |
| 2026-07-08 | $1,92 | 0,00 % | $2,00 | $2,04 | $1,90 | 12,20K |
| 2026-07-07 | $1,92 | -1,54 % | $1,99 | $2,11 | $1,92 | 34,10K |
| 2026-07-06 | $1,95 | -0,76 % | $2,09 | $2,09 | $1,93 | 15,90K |
| 2026-07-02 | $1,97 | -0,76 % | $2,02 | $2,04 | $1,92 | 20,40K |
| 2026-07-01 | $1,98 | -4,35 % | $1,94 | $2,09 | $1,90 | 30,80K |
| 2026-06-30 | $2,07 | -10,00 % | $2,44 | $2,48 | $1,90 | 285,80K |
| 2026-06-29 | $2,30 | +19,17 % | $1,90 | $2,47 | $1,88 | 85,60K |
| 2026-06-26 | $1,93 | -3,50 % | $1,99 | $2,10 | $1,93 | 22,70K |
| 2026-06-25 | $2,00 | -0,05 % | $2,01 | $2,05 | $1,97 | 10,00K |
| 2026-06-24 | $2,00 | -10,27 % | $2,31 | $2,32 | $1,98 | 39,90K |
| 2026-06-23 | $2,23 | +19,89 % | $1,92 | $2,31 | $1,80 | 56,40K |
| 2026-06-22 | $1,86 | -9,71 % | $2,09 | $2,09 | $1,62 | 54,70K |
| 2026-06-18 | $2,06 | -5,50 % | $2,32 | $2,62 | $1,96 | 184,80K |
| 2026-06-17 | $2,18 | -1,80 % | $2,21 | $2,21 | $1,99 | 30,00K |
| 2026-06-16 | $2,22 | -3,06 % | $2,35 | $2,35 | $2,08 | 22,00K |
| 2026-06-15 | $2,29 | +12,25 % | $2,14 | $2,47 | $2,05 | 47,90K |
| 2026-06-12 | $2,04 | +1,44 % | $2,03 | $2,07 | $1,96 | 10,20K |
| 2026-06-11 | $2,01 | +0,05 % | $2,01 | $2,03 | $1,96 | 7,70K |
| 2026-06-10 | $2,01 | -3,83 % | $2,03 | $2,12 | $1,87 | 49,00K |
| 2026-06-09 | $2,09 | -4,57 % | $2,11 | $2,23 | $2,03 | 35,70K |
| 2026-06-08 | $2,19 | -0,45 % | $2,20 | $2,20 | $2,05 | 18,70K |
| 2026-06-05 | $2,20 | +0,46 % | $2,18 | $2,28 | $2,09 | 10,30K |
| 2026-06-04 | $2,19 | -0,68 % | $2,20 | $2,22 | $2,05 | 26,40K |
| 2026-06-03 | $2,20 | -4,96 % | $2,28 | $2,31 | $2,16 | 14,90K |
| 2026-06-02 | $2,32 | 0,00 % | $2,29 | $2,33 | $2,20 | 20,80K |
| 2026-06-01 | $2,32 | +2,20 % | $2,32 | $2,49 | $2,16 | 24,70K |
| 2026-05-29 | $2,27 | +1,79 % | $2,27 | $2,37 | $2,10 | 11,40K |
| 2026-05-28 | $2,23 | -9,35 % | $2,44 | $2,46 | $2,19 | 13,20K |
| 2026-05-27 | $2,46 | +6,49 % | $2,34 | $2,53 | $2,04 | 35,10K |
| 2026-05-26 | $2,31 | -2,94 % | $2,48 | $2,53 | $2,31 | 49,70K |