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 | $0,69 | -5,48 % | $0,71 | $0,73 | $0,66 | 162,40K |
| 2026-09-30 | $0,73 | +4,29 % | $0,69 | $0,73 | $0,67 | 117,00K |
| 2026-09-29 | $0,70 | -9,09 % | $0,74 | $0,77 | $0,67 | 202,40K |
| 2026-09-28 | $0,77 | -2,53 % | $0,79 | $0,79 | $0,71 | 132,50K |
| 2026-09-25 | $0,79 | +6,76 % | $0,71 | $0,85 | $0,68 | 383,00K |
| 2026-09-24 | $0,74 | +4,23 % | $0,71 | $0,81 | $0,65 | 614,40K |
| 2026-09-23 | $0,71 | -8,97 % | $0,76 | $0,76 | $0,66 | 228,90K |
| 2026-09-22 | $0,78 | +2,63 % | $0,74 | $0,81 | $0,61 | 890,40K |
| 2026-09-21 | $0,76 | +16,92 % | $0,48 | $0,78 | $0,46 | 5,53M |
| 2026-09-18 | $0,65 | +66,67 % | $0,39 | $0,94 | $0,36 | 92,10M |
| 2026-09-17 | $0,39 | +2,63 % | $0,39 | $0,41 | $0,37 | 48,90K |
| 2026-09-16 | $0,38 | +5,56 % | $0,37 | $0,41 | $0,34 | 202,60K |
| 2026-09-15 | $0,36 | -5,26 % | $0,37 | $0,39 | $0,35 | 106,00K |
| 2026-09-14 | $0,38 | -2,56 % | $0,38 | $0,42 | $0,37 | 98,40K |
| 2026-09-11 | $0,39 | 0,00 % | $0,38 | $0,42 | $0,37 | 52,10K |
| 2026-09-10 | $0,39 | 0,00 % | $0,40 | $0,40 | $0,39 | 95,30K |
| 2026-09-09 | $0,39 | 0,00 % | $0,39 | $0,40 | $0,38 | 60,10K |
| 2026-09-08 | $0,39 | -4,88 % | $0,41 | $0,42 | $0,37 | 242,70K |
| 2026-09-04 | $0,41 | 0,00 % | $0,41 | $0,43 | $0,40 | 142,70K |
| 2026-09-03 | $0,41 | +2,50 % | $0,40 | $0,43 | $0,40 | 62,70K |
| 2026-09-02 | $0,40 | -9,09 % | $0,45 | $0,46 | $0,40 | 101,90K |
| 2026-09-01 | $0,44 | -6,38 % | $0,47 | $0,47 | $0,43 | 408,80K |
| 2026-08-31 | $0,47 | +2,17 % | $0,47 | $0,47 | $0,45 | 61,50K |
| 2026-08-28 | $0,46 | -6,12 % | $0,49 | $0,49 | $0,45 | 174,50K |
| 2026-08-27 | $0,49 | +2,08 % | $0,51 | $0,53 | $0,47 | 347,40K |
| 2026-08-26 | $0,48 | 0,00 % | $0,48 | $0,50 | $0,46 | 363,90K |
| 2026-08-25 | $0,48 | +2,13 % | $0,49 | $0,51 | $0,46 | 182,10K |
| 2026-08-24 | $0,47 | +4,44 % | $0,44 | $0,49 | $0,43 | 93,70K |
| 2026-08-21 | $0,45 | 0,00 % | $0,46 | $0,47 | $0,43 | 66,60K |
| 2026-08-20 | $0,45 | +2,27 % | $0,46 | $0,49 | $0,44 | 128,70K |
| 2026-08-19 | $0,44 | +4,76 % | $0,42 | $0,46 | $0,40 | 223,10K |
| 2026-08-18 | $0,42 | -2,33 % | $0,44 | $0,47 | $0,42 | 35,40K |
| 2026-08-17 | $0,43 | -2,27 % | $0,43 | $0,48 | $0,42 | 64,80K |
| 2026-08-14 | $0,44 | +2,33 % | $0,45 | $0,45 | $0,43 | 11,60K |
| 2026-08-13 | $0,43 | -10,42 % | $0,48 | $0,48 | $0,43 | 78,50K |
| 2026-08-12 | $0,48 | -2,04 % | $0,49 | $0,49 | $0,47 | 50,80K |
| 2026-08-11 | $0,49 | 0,00 % | $0,50 | $0,51 | $0,49 | 40,20K |
| 2026-08-10 | $0,49 | 0,00 % | $0,49 | $0,50 | $0,47 | 161,80K |
| 2026-08-07 | $0,49 | +4,26 % | $0,50 | $0,50 | $0,45 | 94,20K |
| 2026-08-06 | $0,47 | 0,00 % | $0,46 | $0,50 | $0,45 | 230,10K |
| 2026-08-05 | $0,47 | 0,00 % | $0,47 | $0,49 | $0,45 | 18,80K |
| 2026-08-04 | $0,47 | +4,44 % | $0,47 | $0,49 | $0,46 | 62,50K |
| 2026-08-03 | $0,45 | +12,50 % | $0,41 | $0,53 | $0,41 | 233,50K |
| 2026-07-31 | $0,40 | +2,56 % | $0,39 | $0,45 | $0,38 | 78,60K |
| 2026-07-30 | $0,39 | 0,00 % | $0,36 | $0,42 | $0,36 | 80,20K |
| 2026-07-29 | $0,39 | -11,36 % | $0,44 | $0,46 | $0,35 | 118,30K |
| 2026-07-28 | $0,44 | -4,35 % | $0,46 | $0,48 | $0,41 | 97,60K |
| 2026-07-27 | $0,46 | 0,00 % | $0,49 | $0,49 | $0,45 | 28,80K |
| 2026-07-24 | $0,46 | -4,17 % | $0,48 | $0,50 | $0,46 | 21,10K |
| 2026-07-23 | $0,48 | -2,04 % | $0,48 | $0,54 | $0,45 | 97,70K |
| 2026-07-22 | $0,49 | -3,92 % | $0,51 | $0,52 | $0,48 | 33,50K |
| 2026-07-21 | $0,51 | 0,00 % | $0,58 | $0,58 | $0,51 | 22,70K |
| 2026-07-20 | $0,51 | -7,27 % | $0,56 | $0,56 | $0,46 | 47,20K |
| 2026-07-17 | $0,55 | +3,77 % | $0,54 | $0,55 | $0,48 | 119,30K |
| 2026-07-16 | $0,53 | -3,64 % | $0,53 | $0,60 | $0,53 | 22,10K |
| 2026-07-15 | $0,55 | 0,00 % | $0,54 | $0,58 | $0,54 | 45,90K |
| 2026-07-14 | $0,55 | +1,85 % | $0,56 | $0,60 | $0,54 | 32,30K |
| 2026-07-13 | $0,54 | -1,82 % | $0,53 | $0,59 | $0,53 | 25,10K |
| 2026-07-10 | $0,55 | +3,77 % | $0,55 | $0,59 | $0,53 | 58,30K |
| 2026-07-09 | $0,53 | -1,85 % | $0,53 | $0,53 | $0,50 | 119,30K |
| 2026-07-08 | $0,54 | 0,00 % | $0,53 | $0,55 | $0,53 | 25,70K |
| 2026-07-07 | $0,54 | 0,00 % | $0,55 | $0,56 | $0,53 | 30,40K |
| 2026-07-06 | $0,54 | -1,82 % | $0,57 | $0,57 | $0,52 | 50,50K |
| 2026-07-02 | $0,55 | +3,77 % | $0,58 | $0,58 | $0,50 | 54,60K |
| 2026-07-01 | $0,53 | +1,92 % | $0,52 | $0,59 | $0,50 | 86,10K |
| 2026-06-30 | $0,52 | -5,45 % | $0,55 | $0,59 | $0,52 | 171,40K |
| 2026-06-29 | $0,55 | +14,58 % | $0,54 | $0,55 | $0,51 | 111,20K |
| 2026-06-26 | $0,48 | -22,58 % | $0,59 | $0,59 | $0,48 | 135,00K |
| 2026-06-25 | $0,62 | 0,00 % | $0,60 | $0,65 | $0,55 | 73,60K |
| 2026-06-24 | $0,62 | +1,64 % | $0,65 | $0,65 | $0,59 | 46,20K |
| 2026-06-23 | $0,61 | 0,00 % | $0,62 | $0,63 | $0,61 | 10,40K |
| 2026-06-22 | $0,61 | +1,67 % | $0,60 | $0,63 | $0,60 | 41,80K |
| 2026-06-18 | $0,60 | -6,25 % | $0,64 | $0,66 | $0,60 | 65,30K |
| 2026-06-17 | $0,64 | -4,48 % | $0,68 | $0,70 | $0,64 | 15,90K |
| 2026-06-16 | $0,67 | +3,08 % | $0,64 | $0,71 | $0,63 | 90,30K |
| 2026-06-15 | $0,65 | -8,45 % | $0,70 | $0,75 | $0,65 | 67,70K |
| 2026-06-12 | $0,71 | -4,05 % | $0,75 | $0,75 | $0,71 | 24,60K |
| 2026-06-11 | $0,74 | +1,37 % | $0,75 | $0,75 | $0,72 | 15,40K |
| 2026-06-10 | $0,73 | 0,00 % | $0,75 | $0,78 | $0,73 | 64,70K |
| 2026-06-09 | $0,73 | 0,00 % | $0,73 | $0,81 | $0,73 | 41,40K |
| 2026-06-08 | $0,73 | -1,35 % | $0,74 | $0,76 | $0,72 | 24,60K |
| 2026-06-05 | $0,74 | -1,33 % | $0,75 | $0,77 | $0,72 | 30,40K |
| 2026-06-04 | $0,75 | -1,32 % | $0,77 | $0,78 | $0,75 | 13,70K |
| 2026-06-03 | $0,76 | 0,00 % | $0,75 | $0,79 | $0,75 | 12,30K |
| 2026-06-02 | $0,76 | -1,30 % | $0,75 | $0,79 | $0,75 | 9,40K |
| 2026-06-01 | $0,77 | 0,00 % | $0,82 | $0,82 | $0,75 | 18,80K |
| 2026-05-29 | $0,77 | +1,32 % | $0,77 | $0,77 | $0,76 | 22,10K |
| 2026-05-28 | $0,76 | +1,33 % | $0,75 | $0,77 | $0,74 | 53,40K |
| 2026-05-27 | $0,75 | -1,32 % | $0,75 | $0,75 | $0,74 | 10,10K |
| 2026-05-26 | $0,76 | +1,33 % | $0,74 | $0,79 | $0,73 | 26,80K |