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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,39 | +1,33 % | $0,40 | $0,40 | $0,38 | 572,21K |
| 2026-10-01 | $0,38 | +3,79 % | $0,37 | $0,38 | $0,36 | 1,40M |
| 2026-09-30 | $0,37 | -3,40 % | $0,38 | $0,40 | $0,36 | 1,58M |
| 2026-09-29 | $0,38 | -2,05 % | $0,39 | $0,40 | $0,38 | 1,41M |
| 2026-09-28 | $0,39 | -3,47 % | $0,40 | $0,40 | $0,36 | 2,66M |
| 2026-09-25 | $0,40 | -5,39 % | $0,43 | $0,43 | $0,40 | 1,27M |
| 2026-09-24 | $0,43 | -0,47 % | $0,42 | $0,44 | $0,42 | 1,06M |
| 2026-09-23 | $0,43 | -6,94 % | $0,46 | $0,47 | $0,42 | 2,50M |
| 2026-09-22 | $0,46 | -0,43 % | $0,47 | $0,48 | $0,46 | 1,81M |
| 2026-09-21 | $0,46 | +6,44 % | $0,44 | $0,47 | $0,44 | 1,44M |
| 2026-09-18 | $0,44 | +1,16 % | $0,43 | $0,44 | $0,41 | 2,19M |
| 2026-09-17 | $0,43 | +0,23 % | $0,44 | $0,45 | $0,43 | 1,19M |
| 2026-09-16 | $0,43 | -2,28 % | $0,44 | $0,44 | $0,43 | 1,39M |
| 2026-09-15 | $0,44 | -6,20 % | $0,46 | $0,47 | $0,43 | 2,19M |
| 2026-09-14 | $0,47 | +1,74 % | $0,45 | $0,48 | $0,44 | 1,72M |
| 2026-09-11 | $0,46 | -3,16 % | $0,48 | $0,48 | $0,45 | 1,28M |
| 2026-09-10 | $0,47 | -3,06 % | $0,50 | $0,50 | $0,46 | 2,27M |
| 2026-09-09 | $0,49 | -2,00 % | $0,50 | $0,52 | $0,49 | 2,05M |
| 2026-09-08 | $0,50 | -6,72 % | $0,53 | $0,54 | $0,50 | 2,27M |
| 2026-09-04 | $0,54 | +3,08 % | $0,53 | $0,54 | $0,51 | 1,21M |
| 2026-09-03 | $0,52 | +1,56 % | $0,51 | $0,52 | $0,50 | 1,11M |
| 2026-09-02 | $0,51 | -1,16 % | $0,51 | $0,53 | $0,50 | 1,93M |
| 2026-09-01 | $0,52 | -6,50 % | $0,55 | $0,55 | $0,52 | 1,89M |
| 2026-08-31 | $0,55 | +1,09 % | $0,57 | $0,57 | $0,54 | 1,37M |
| 2026-08-28 | $0,55 | -4,53 % | $0,58 | $0,58 | $0,54 | 2,37M |
| 2026-08-27 | $0,57 | +0,17 % | $0,59 | $0,61 | $0,57 | 1,31M |
| 2026-08-26 | $0,57 | -1,88 % | $0,58 | $0,59 | $0,57 | 1,14M |
| 2026-08-25 | $0,58 | +0,17 % | $0,58 | $0,59 | $0,58 | 1,50M |
| 2026-08-24 | $0,58 | -4,11 % | $0,60 | $0,61 | $0,58 | 1,51M |
| 2026-08-21 | $0,61 | +3,58 % | $0,59 | $0,62 | $0,59 | 1,32M |
| 2026-08-20 | $0,59 | -1,68 % | $0,60 | $0,61 | $0,58 | 1,37M |
| 2026-08-19 | $0,60 | -2,13 % | $0,61 | $0,61 | $0,58 | 1,89M |
| 2026-08-18 | $0,61 | -5,86 % | $0,64 | $0,65 | $0,61 | 2,05M |
| 2026-08-17 | $0,65 | -9,24 % | $0,72 | $0,72 | $0,64 | 2,44M |
| 2026-08-14 | $0,71 | +0,71 % | $0,71 | $0,73 | $0,69 | 1,68M |
| 2026-08-13 | $0,71 | +3,81 % | $0,72 | $0,75 | $0,70 | 3,00M |
| 2026-08-12 | $0,68 | +0,59 % | $0,70 | $0,72 | $0,68 | 1,58M |
| 2026-08-11 | $0,68 | +2,41 % | $0,68 | $0,72 | $0,67 | 2,31M |
| 2026-08-10 | $0,66 | -0,60 % | $0,67 | $0,70 | $0,65 | 945,10K |
| 2026-08-07 | $0,67 | +3,09 % | $0,66 | $0,68 | $0,65 | 789,50K |
| 2026-08-06 | $0,65 | +0,94 % | $0,66 | $0,67 | $0,64 | 573,50K |
| 2026-08-05 | $0,64 | -7,10 % | $0,70 | $0,70 | $0,64 | 772,70K |
| 2026-08-04 | $0,69 | +5,50 % | $0,68 | $0,71 | $0,66 | 1,26M |
| 2026-08-03 | $0,65 | +4,81 % | $0,62 | $0,67 | $0,62 | 1,07M |
| 2026-07-31 | $0,62 | +1,46 % | $0,63 | $0,64 | $0,62 | 454,20K |
| 2026-07-30 | $0,62 | +2,50 % | $0,59 | $0,63 | $0,59 | 675,40K |
| 2026-07-29 | $0,60 | -4,91 % | $0,62 | $0,63 | $0,60 | 878,80K |
| 2026-07-28 | $0,63 | +0,96 % | $0,61 | $0,64 | $0,60 | 683,00K |
| 2026-07-27 | $0,63 | +2,63 % | $0,62 | $0,64 | $0,60 | 835,50K |
| 2026-07-24 | $0,61 | +0,83 % | $0,61 | $0,63 | $0,59 | 904,50K |
| 2026-07-23 | $0,60 | -1,79 % | $0,61 | $0,63 | $0,60 | 618,00K |
| 2026-07-22 | $0,62 | -1,60 % | $0,63 | $0,63 | $0,60 | 695,60K |
| 2026-07-21 | $0,63 | +2,12 % | $0,61 | $0,64 | $0,61 | 741,80K |
| 2026-07-20 | $0,61 | +8,13 % | $0,56 | $0,64 | $0,55 | 2,53M |
| 2026-07-17 | $0,57 | -5,67 % | $0,59 | $0,60 | $0,55 | 3,95M |
| 2026-07-16 | $0,60 | -9,37 % | $0,66 | $0,66 | $0,60 | 3,61M |
| 2026-07-15 | $0,66 | +6,09 % | $0,70 | $0,73 | $0,65 | 4,63M |
| 2026-07-14 | $0,62 | -1,42 % | $0,63 | $0,66 | $0,61 | 2,79M |
| 2026-07-13 | $0,63 | -8,92 % | $0,69 | $0,71 | $0,62 | 2,51M |
| 2026-07-10 | $0,69 | +4,04 % | $0,69 | $0,71 | $0,67 | 1,06M |
| 2026-07-09 | $0,67 | +0,60 % | $0,68 | $0,69 | $0,66 | 2,86M |
| 2026-07-08 | $0,66 | -6,48 % | $0,69 | $0,69 | $0,65 | 1,33M |
| 2026-07-07 | $0,71 | +2,01 % | $0,70 | $0,72 | $0,66 | 4,20M |
| 2026-07-06 | $0,70 | +2,05 % | $0,68 | $0,71 | $0,67 | 779,90K |
| 2026-07-02 | $0,68 | -4,75 % | $0,73 | $0,74 | $0,68 | 1,01M |
| 2026-07-01 | $0,72 | +3,02 % | $0,70 | $0,74 | $0,69 | 1,40M |
| 2026-06-30 | $0,69 | +5,46 % | $0,65 | $0,69 | $0,65 | 1,32M |
| 2026-06-29 | $0,66 | +6,98 % | $0,64 | $0,66 | $0,63 | 1,23M |
| 2026-06-26 | $0,62 | +1,48 % | $0,62 | $0,65 | $0,60 | 1,81M |
| 2026-06-25 | $0,61 | -1,46 % | $0,62 | $0,64 | $0,60 | 1,95M |
| 2026-06-24 | $0,62 | -5,52 % | $0,66 | $0,66 | $0,60 | 3,74M |
| 2026-06-23 | $0,65 | -1,06 % | $0,65 | $0,68 | $0,63 | 1,56M |
| 2026-06-22 | $0,66 | -6,66 % | $0,71 | $0,71 | $0,66 | 3,16M |
| 2026-06-18 | $0,71 | +0,71 % | $0,70 | $0,73 | $0,70 | 9,47M |
| 2026-06-17 | $0,70 | -0,28 % | $0,70 | $0,72 | $0,69 | 2,15M |
| 2026-06-16 | $0,70 | -3,57 % | $0,73 | $0,73 | $0,69 | 1,98M |
| 2026-06-15 | $0,73 | +5,04 % | $0,72 | $0,73 | $0,70 | 1,75M |
| 2026-06-12 | $0,69 | -1,84 % | $0,70 | $0,71 | $0,69 | 1,51M |
| 2026-06-11 | $0,71 | +3,06 % | $0,70 | $0,71 | $0,67 | 1,74M |
| 2026-06-10 | $0,69 | -3,65 % | $0,71 | $0,72 | $0,68 | 1,86M |
| 2026-06-09 | $0,71 | -3,52 % | $0,74 | $0,76 | $0,69 | 2,91M |
| 2026-06-08 | $0,74 | -1,47 % | $0,76 | $0,77 | $0,73 | 1,44M |
| 2026-06-05 | $0,75 | -8,21 % | $0,80 | $0,80 | $0,73 | 2,94M |
| 2026-06-04 | $0,82 | +4,21 % | $0,78 | $0,83 | $0,77 | 1,80M |
| 2026-06-03 | $0,78 | -6,12 % | $0,82 | $0,82 | $0,77 | 2,09M |
| 2026-06-02 | $0,83 | -4,79 % | $0,88 | $0,88 | $0,82 | 2,05M |
| 2026-06-01 | $0,88 | +4,78 % | $0,84 | $0,90 | $0,83 | 4,08M |
| 2026-05-29 | $0,84 | +8,71 % | $0,75 | $0,85 | $0,75 | 4,01M |
| 2026-05-28 | $0,77 | +3,64 % | $0,75 | $0,78 | $0,73 | 1,90M |
| 2026-05-27 | $0,74 | -3,01 % | $0,75 | $0,76 | $0,73 | 1,80M |