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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,81 | +1,88 % | $0,81 | $0,83 | $0,80 | 418,30K |
| 2026-10-01 | $0,80 | +0,63 % | $0,82 | $0,85 | $0,79 | 484,00K |
| 2026-09-30 | $0,79 | -1,13 % | $0,81 | $0,82 | $0,78 | 468,20K |
| 2026-09-29 | $0,80 | +3,09 % | $0,80 | $0,82 | $0,78 | 405,60K |
| 2026-09-28 | $0,78 | +2,24 % | $0,76 | $0,80 | $0,74 | 624,60K |
| 2026-09-25 | $0,76 | +1,34 % | $0,75 | $0,77 | $0,73 | 382,60K |
| 2026-09-24 | $0,75 | -2,35 % | $0,78 | $0,79 | $0,75 | 607,00K |
| 2026-09-23 | $0,77 | -1,41 % | $0,81 | $0,81 | $0,77 | 648,60K |
| 2026-09-22 | $0,78 | -1,39 % | $0,80 | $0,83 | $0,77 | 651,60K |
| 2026-09-21 | $0,79 | -8,47 % | $0,86 | $0,87 | $0,79 | 677,80K |
| 2026-09-18 | $0,86 | +1,17 % | $0,85 | $0,86 | $0,82 | 383,00K |
| 2026-09-17 | $0,85 | +12,70 % | $0,76 | $0,86 | $0,76 | 663,70K |
| 2026-09-16 | $0,76 | -8,03 % | $0,81 | $0,84 | $0,75 | 1,44M |
| 2026-09-15 | $0,82 | -1,67 % | $0,83 | $0,85 | $0,79 | 733,70K |
| 2026-09-14 | $0,84 | -0,83 % | $0,85 | $0,86 | $0,83 | 372,40K |
| 2026-09-11 | $0,84 | +2,55 % | $0,85 | $0,85 | $0,83 | 312,20K |
| 2026-09-10 | $0,82 | -2,14 % | $0,85 | $0,85 | $0,82 | 187,90K |
| 2026-09-09 | $0,84 | -3,78 % | $0,88 | $0,88 | $0,84 | 315,60K |
| 2026-09-08 | $0,87 | +0,92 % | $0,87 | $0,90 | $0,86 | 531,30K |
| 2026-09-04 | $0,87 | +1,53 % | $0,86 | $0,88 | $0,85 | 380,70K |
| 2026-09-03 | $0,85 | -0,70 % | $0,86 | $0,87 | $0,84 | 392,00K |
| 2026-09-02 | $0,86 | -0,81 % | $0,85 | $0,88 | $0,84 | 426,50K |
| 2026-09-01 | $0,87 | +1,29 % | $0,85 | $0,90 | $0,84 | 1,16M |
| 2026-08-31 | $0,85 | +1,67 % | $0,86 | $0,87 | $0,84 | 382,60K |
| 2026-08-28 | $0,84 | -1,64 % | $0,86 | $0,86 | $0,84 | 371,40K |
| 2026-08-27 | $0,85 | +1,55 % | $0,84 | $0,87 | $0,84 | 312,00K |
| 2026-08-26 | $0,84 | -5,61 % | $0,88 | $0,89 | $0,84 | 531,50K |
| 2026-08-25 | $0,89 | +1,37 % | $0,89 | $0,90 | $0,86 | 782,30K |
| 2026-08-24 | $0,88 | -0,11 % | $0,89 | $0,89 | $0,84 | 470,50K |
| 2026-08-21 | $0,88 | +3,41 % | $0,88 | $0,90 | $0,86 | 706,10K |
| 2026-08-20 | $0,85 | -7,20 % | $0,86 | $0,90 | $0,85 | 769,60K |
| 2026-08-19 | $0,92 | +11,15 % | $0,81 | $0,93 | $0,80 | 1,36M |
| 2026-08-18 | $0,82 | +3,64 % | $0,81 | $0,89 | $0,75 | 2,63M |
| 2026-08-17 | $0,80 | 0,00 % | $0,81 | $0,82 | $0,77 | 469,40K |
| 2026-08-14 | $0,80 | -0,25 % | $0,78 | $0,82 | $0,77 | 889,20K |
| 2026-08-13 | $0,80 | -0,62 % | $0,81 | $0,82 | $0,77 | 374,00K |
| 2026-08-12 | $0,80 | +2,29 % | $0,77 | $0,82 | $0,77 | 539,10K |
| 2026-08-11 | $0,79 | +1,03 % | $0,78 | $0,81 | $0,77 | 323,50K |
| 2026-08-10 | $0,78 | -1,89 % | $0,80 | $0,80 | $0,76 | 338,70K |
| 2026-08-07 | $0,79 | +1,41 % | $0,79 | $0,80 | $0,78 | 202,10K |
| 2026-08-06 | $0,78 | +0,13 % | $0,79 | $0,81 | $0,78 | 696,10K |
| 2026-08-05 | $0,78 | -4,88 % | $0,82 | $0,84 | $0,77 | 746,90K |
| 2026-08-04 | $0,82 | +2,37 % | $0,80 | $0,86 | $0,80 | 1,12M |
| 2026-08-03 | $0,80 | +3,49 % | $0,78 | $0,83 | $0,78 | 618,20K |
| 2026-07-31 | $0,77 | -5,61 % | $0,82 | $0,84 | $0,76 | 436,50K |
| 2026-07-30 | $0,82 | -2,84 % | $0,85 | $0,86 | $0,81 | 233,30K |
| 2026-07-29 | $0,84 | +3,05 % | $0,81 | $0,87 | $0,79 | 722,60K |
| 2026-07-28 | $0,82 | +1,11 % | $0,79 | $0,83 | $0,78 | 341,10K |
| 2026-07-27 | $0,81 | -4,82 % | $0,82 | $0,87 | $0,78 | 837,80K |
| 2026-07-24 | $0,85 | -4,38 % | $0,87 | $0,94 | $0,84 | 1,44M |
| 2026-07-23 | $0,89 | -0,78 % | $0,87 | $0,90 | $0,77 | 1,44M |
| 2026-07-22 | $0,90 | +29,81 % | $0,71 | $0,92 | $0,69 | 6,33M |
| 2026-07-21 | $0,69 | +0,73 % | $0,66 | $0,70 | $0,64 | 591,10K |
| 2026-07-20 | $0,69 | -1,58 % | $0,70 | $0,70 | $0,65 | 393,90K |
| 2026-07-17 | $0,70 | +4,03 % | $0,65 | $0,73 | $0,65 | 1,20M |
| 2026-07-16 | $0,67 | -1,03 % | $0,68 | $0,68 | $0,65 | 857,40K |
| 2026-07-15 | $0,68 | +4,31 % | $0,68 | $0,70 | $0,65 | 868,70K |
| 2026-07-14 | $0,65 | +2,53 % | $0,65 | $0,67 | $0,63 | 469,00K |
| 2026-07-13 | $0,63 | -7,86 % | $0,69 | $0,70 | $0,61 | 1,12M |
| 2026-07-10 | $0,69 | -1,58 % | $0,71 | $0,73 | $0,67 | 798,40K |
| 2026-07-09 | $0,70 | +0,72 % | $0,69 | $0,70 | $0,67 | 603,30K |
| 2026-07-08 | $0,69 | -2,26 % | $0,68 | $0,70 | $0,66 | 631,50K |
| 2026-07-07 | $0,71 | -10,59 % | $0,81 | $0,81 | $0,70 | 1,58M |
| 2026-07-06 | $0,79 | +2,85 % | $0,76 | $0,83 | $0,76 | 950,80K |
| 2026-07-02 | $0,77 | +0,39 % | $0,78 | $0,82 | $0,77 | 504,20K |
| 2026-07-01 | $0,77 | +1,05 % | $0,77 | $0,78 | $0,75 | 472,80K |
| 2026-06-30 | $0,76 | -0,65 % | $0,75 | $0,77 | $0,75 | 212,90K |
| 2026-06-29 | $0,76 | +3,94 % | $0,74 | $0,77 | $0,73 | 545,50K |
| 2026-06-26 | $0,74 | -0,81 % | $0,75 | $0,77 | $0,72 | 830,30K |
| 2026-06-25 | $0,74 | -3,26 % | $0,79 | $0,79 | $0,73 | 460,10K |
| 2026-06-24 | $0,77 | +1,59 % | $0,79 | $0,79 | $0,75 | 748,60K |
| 2026-06-23 | $0,75 | -2,33 % | $0,77 | $0,80 | $0,75 | 413,70K |
| 2026-06-22 | $0,77 | -1,15 % | $0,78 | $0,83 | $0,77 | 609,40K |
| 2026-06-18 | $0,78 | +2,22 % | $0,77 | $0,79 | $0,77 | 308,80K |
| 2026-06-17 | $0,76 | +0,66 % | $0,75 | $0,80 | $0,75 | 556,30K |
| 2026-06-16 | $0,76 | -1,04 % | $0,76 | $0,78 | $0,73 | 750,60K |
| 2026-06-15 | $0,77 | +1,05 % | $0,80 | $0,81 | $0,76 | 793,00K |
| 2026-06-12 | $0,76 | -5,24 % | $0,79 | $0,81 | $0,76 | 907,10K |
| 2026-06-11 | $0,80 | +2,43 % | $0,80 | $0,81 | $0,76 | 564,20K |
| 2026-06-10 | $0,78 | -3,45 % | $0,82 | $0,83 | $0,77 | 572,50K |
| 2026-06-09 | $0,81 | -3,45 % | $0,84 | $0,85 | $0,80 | 1,23M |
| 2026-06-08 | $0,84 | +1,20 % | $0,84 | $0,85 | $0,82 | 488,40K |
| 2026-06-05 | $0,83 | -7,68 % | $0,89 | $0,90 | $0,81 | 846,10K |
| 2026-06-04 | $0,90 | +2,74 % | $0,86 | $0,93 | $0,86 | 710,30K |
| 2026-06-03 | $0,88 | +1,98 % | $0,86 | $0,88 | $0,83 | 718,60K |
| 2026-06-02 | $0,86 | -4,24 % | $0,89 | $0,90 | $0,82 | 1,47M |
| 2026-06-01 | $0,90 | -5,78 % | $0,95 | $0,96 | $0,89 | 2,04M |
| 2026-05-29 | $0,95 | -0,11 % | $0,95 | $0,99 | $0,93 | 1,00M |
| 2026-05-28 | $0,95 | +0,21 % | $0,93 | $0,99 | $0,92 | 1,09M |
| 2026-05-27 | $0,95 | +0,96 % | $0,92 | $0,96 | $0,92 | 804,70K |