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 | $1,29 | 0,00 % | $1,27 | $1,31 | $1,24 | 79,67K |
| 2026-09-30 | $1,29 | +4,88 % | $1,22 | $1,31 | $1,22 | 207,60K |
| 2026-09-29 | $1,23 | -8,21 % | $1,32 | $1,34 | $1,20 | 310,80K |
| 2026-09-28 | $1,34 | -4,29 % | $1,40 | $1,41 | $1,34 | 147,30K |
| 2026-09-25 | $1,40 | +2,19 % | $1,37 | $1,44 | $1,36 | 220,00K |
| 2026-09-24 | $1,37 | 0,00 % | $1,37 | $1,42 | $1,30 | 276,70K |
| 2026-09-23 | $1,37 | +3,01 % | $1,41 | $1,43 | $1,25 | 669,60K |
| 2026-09-22 | $1,33 | +5,56 % | $1,24 | $1,35 | $1,23 | 330,60K |
| 2026-09-21 | $1,26 | -3,08 % | $1,24 | $1,29 | $1,22 | 182,30K |
| 2026-09-18 | $1,30 | +0,78 % | $1,33 | $1,34 | $1,25 | 650,50K |
| 2026-09-17 | $1,29 | +4,88 % | $1,26 | $1,33 | $1,23 | 214,20K |
| 2026-09-16 | $1,23 | -1,60 % | $1,25 | $1,35 | $1,20 | 305,80K |
| 2026-09-15 | $1,25 | +3,31 % | $1,23 | $1,30 | $1,20 | 331,50K |
| 2026-09-14 | $1,21 | -6,20 % | $1,30 | $1,30 | $1,21 | 177,30K |
| 2026-09-11 | $1,29 | 0,00 % | $1,29 | $1,35 | $1,27 | 115,30K |
| 2026-09-10 | $1,29 | -3,01 % | $1,34 | $1,38 | $1,25 | 239,60K |
| 2026-09-09 | $1,33 | -6,34 % | $1,42 | $1,50 | $1,32 | 167,20K |
| 2026-09-08 | $1,42 | -0,70 % | $1,43 | $1,45 | $1,38 | 124,00K |
| 2026-09-04 | $1,43 | -4,03 % | $1,47 | $1,50 | $1,36 | 127,70K |
| 2026-09-03 | $1,49 | -3,25 % | $1,54 | $1,59 | $1,45 | 131,00K |
| 2026-09-02 | $1,54 | +4,05 % | $1,48 | $1,56 | $1,43 | 202,60K |
| 2026-09-01 | $1,48 | -3,90 % | $1,49 | $1,55 | $1,40 | 271,00K |
| 2026-08-31 | $1,54 | -3,75 % | $1,61 | $1,63 | $1,51 | 325,70K |
| 2026-08-28 | $1,60 | -8,57 % | $1,78 | $1,81 | $1,54 | 499,00K |
| 2026-08-27 | $1,75 | -3,31 % | $1,78 | $1,96 | $1,72 | 599,10K |
| 2026-08-26 | $1,81 | -11,27 % | $1,75 | $1,90 | $1,71 | 753,40K |
| 2026-08-25 | $2,04 | -28,92 % | $3,12 | $3,24 | $2,01 | 20,41M |
| 2026-08-24 | $2,87 | -6,82 % | $3,05 | $3,05 | $2,81 | 103,70K |
| 2026-08-21 | $3,08 | -14,92 % | $3,25 | $3,41 | $3,08 | 227,30K |
| 2026-08-20 | $3,62 | -1,36 % | $4,04 | $4,15 | $2,46 | 1,08M |
| 2026-08-19 | $3,67 | +9,88 % | $3,95 | $4,38 | $3,38 | 2,14M |
| 2026-08-18 | $3,34 | -16,50 % | $4,25 | $6,42 | $3,02 | 4,65M |
| 2026-08-17 | $4,00 | -33,33 % | $4,00 | $4,00 | $4,00 | 405,36K |
| 2026-08-14 | $6,00 | 0,00 % | $6,00 | $6,00 | $4,00 | 301,04K |
| 2026-08-13 | $6,00 | 0,00 % | $6,00 | $6,00 | $4,00 | 621,02K |
| 2026-08-12 | $6,00 | 0,00 % | $6,00 | $6,00 | $4,00 | 725,56K |
| 2026-08-11 | $6,00 | -25,00 % | $6,00 | $6,00 | $6,00 | 439,83K |
| 2026-08-10 | $8,00 | 0,00 % | $6,00 | $8,00 | $6,00 | 688,58K |
| 2026-08-07 | $8,00 | 0,00 % | $8,00 | $8,00 | $6,00 | 606,30K |
| 2026-08-06 | $8,00 | -33,33 % | $10,00 | $10,00 | $8,00 | 408,01K |
| 2026-08-05 | $12,00 | -85,37 % | $78,00 | $88,00 | $12,00 | 559,23K |
| 2026-08-04 | $82,00 | -2,38 % | $84,00 | $110,00 | $76,00 | 17,56K |
| 2026-08-03 | $84,00 | -4,55 % | $90,00 | $92,00 | $78,00 | 7,42K |
| 2026-07-31 | $88,00 | +22,22 % | $78,00 | $88,00 | $56,00 | 2,38K |
| 2026-07-30 | $72,00 | 0,00 % | $72,00 | $72,00 | $60,00 | 584 |
| 2026-07-29 | $72,00 | -18,18 % | $88,00 | $92,00 | $70,00 | 1,32K |
| 2026-07-28 | $88,00 | -8,33 % | $96,00 | $96,00 | $86,00 | 556 |
| 2026-07-27 | $96,00 | +2,13 % | $86,00 | $98,00 | $80,00 | 3,21K |
| 2026-07-24 | $94,00 | +11,90 % | $82,00 | $96,00 | $80,00 | 8,30K |
| 2026-07-23 | $84,00 | -2,33 % | $80,00 | $90,00 | $78,00 | 1,59K |
| 2026-07-22 | $86,00 | 0,00 % | $74,00 | $90,00 | $74,00 | 3,41K |
| 2026-07-21 | $86,00 | +10,26 % | $70,00 | $86,00 | $64,00 | 140,83K |
| 2026-07-20 | $78,00 | 0,00 % | $82,00 | $86,00 | $78,00 | 102,63K |
| 2026-07-17 | $78,00 | 0,00 % | $78,00 | $84,00 | $78,00 | 16 |
| 2026-07-16 | $78,00 | -7,14 % | $90,00 | $90,00 | $78,00 | 116 |
| 2026-07-15 | $84,00 | -4,55 % | $88,00 | $92,00 | $78,00 | 167 |
| 2026-07-14 | $88,00 | -4,35 % | $92,00 | $92,00 | $86,00 | 82 |
| 2026-07-13 | $92,00 | +9,52 % | $92,00 | $92,00 | $84,00 | 47 |
| 2026-07-10 | $84,00 | +2,44 % | $82,00 | $92,00 | $82,00 | 129 |
| 2026-07-09 | $82,00 | 0,00 % | $80,00 | $82,00 | $78,00 | 32 |
| 2026-07-08 | $82,00 | +2,50 % | $82,00 | $88,00 | $80,00 | 183 |
| 2026-07-07 | $80,00 | -4,76 % | $86,00 | $88,00 | $80,00 | 138 |
| 2026-07-06 | $84,00 | 0,00 % | $88,00 | $90,00 | $84,00 | 92 |
| 2026-07-02 | $84,00 | -4,55 % | $86,00 | $90,00 | $82,00 | 1,61K |
| 2026-07-01 | $88,00 | +10,00 % | $86,00 | $92,00 | $86,00 | 204 |
| 2026-06-30 | $80,00 | 0,00 % | $86,00 | $86,00 | $76,00 | 262 |
| 2026-06-29 | $80,00 | -2,44 % | $84,00 | $86,00 | $80,00 | 85 |
| 2026-06-26 | $82,00 | +5,13 % | $84,00 | $86,00 | $78,00 | 174 |
| 2026-06-25 | $78,00 | 0,00 % | $88,00 | $88,00 | $78,00 | 162 |
| 2026-06-24 | $78,00 | -9,30 % | $88,00 | $120,00 | $76,00 | 1,26K |
| 2026-06-23 | $86,00 | -15,69 % | $102,00 | $102,00 | $86,00 | 505 |
| 2026-06-22 | $102,00 | -3,77 % | $106,00 | $126,00 | $100,00 | 187 |
| 2026-06-18 | $106,00 | +6,00 % | $104,00 | $112,00 | $100,00 | 200 |
| 2026-06-17 | $100,00 | 0,00 % | $100,00 | $106,00 | $100,00 | 118 |
| 2026-06-16 | $100,00 | -7,41 % | $108,00 | $108,00 | $98,00 | 227 |
| 2026-06-15 | $108,00 | 0,00 % | $108,00 | $114,00 | $106,00 | 135 |
| 2026-06-12 | $108,00 | -6,90 % | $116,00 | $120,00 | $108,00 | 163 |
| 2026-06-11 | $116,00 | 0,00 % | $112,00 | $130,00 | $110,00 | 1,09K |
| 2026-06-10 | $116,00 | +1,75 % | $114,00 | $160,00 | $112,00 | 3,71K |
| 2026-06-09 | $114,00 | -1,72 % | $120,00 | $130,00 | $112,00 | 125 |
| 2026-06-08 | $116,00 | +3,57 % | $110,00 | $124,00 | $110,00 | 1,53K |
| 2026-06-05 | $112,00 | -13,85 % | $130,00 | $134,00 | $110,00 | 106 |
| 2026-06-04 | $130,00 | -1,52 % | $132,00 | $142,00 | $128,00 | 157 |
| 2026-06-03 | $132,00 | +4,76 % | $126,00 | $138,00 | $126,00 | 86 |
| 2026-06-02 | $126,00 | -1,56 % | $140,00 | $144,00 | $126,00 | 59 |
| 2026-06-01 | $128,00 | +8,47 % | $126,00 | $140,00 | $126,00 | 225 |
| 2026-05-29 | $118,00 | 0,00 % | $112,00 | $126,00 | $112,00 | 100 |
| 2026-05-28 | $118,00 | +1,72 % | $120,00 | $124,00 | $112,00 | 133 |
| 2026-05-27 | $116,00 | -3,33 % | $120,00 | $120,00 | $116,00 | 21 |
| 2026-05-26 | $120,00 | 0,00 % | $120,00 | $124,00 | $120,00 | 72 |