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 | $0,17 | +6,25 % | $0,16 | $0,17 | $0,16 | 428,20K |
| 2026-09-30 | $0,16 | 0,00 % | $0,17 | $0,17 | $0,16 | 703,40K |
| 2026-09-29 | $0,16 | 0,00 % | $0,15 | $0,17 | $0,15 | 1,62M |
| 2026-09-28 | $0,16 | +6,67 % | $0,15 | $0,16 | $0,15 | 2,76M |
| 2026-09-25 | $0,15 | -11,76 % | $0,17 | $0,17 | $0,15 | 1,80M |
| 2026-09-24 | $0,17 | -10,53 % | $0,18 | $0,18 | $0,16 | 7,97M |
| 2026-09-23 | $0,19 | +5,56 % | $0,19 | $0,21 | $0,18 | 6,86M |
| 2026-09-22 | $0,18 | -14,29 % | $0,18 | $0,19 | $0,18 | 1,81M |
| 2026-09-21 | $0,21 | -4,55 % | $0,21 | $0,22 | $0,21 | 1,68M |
| 2026-09-18 | $0,22 | 0,00 % | $0,22 | $0,23 | $0,20 | 1,36M |
| 2026-09-17 | $0,22 | +10,00 % | $0,20 | $0,23 | $0,20 | 1,71M |
| 2026-09-16 | $0,20 | -9,09 % | $0,21 | $0,21 | $0,18 | 1,75M |
| 2026-09-15 | $0,22 | -12,00 % | $0,25 | $0,27 | $0,20 | 5,10M |
| 2026-09-14 | $0,25 | +4,17 % | $0,24 | $0,26 | $0,24 | 362,60K |
| 2026-09-11 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,24 | 480,90K |
| 2026-09-10 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,23 | 175,30K |
| 2026-09-09 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,23 | 246,00K |
| 2026-09-08 | $0,24 | +9,09 % | $0,22 | $0,25 | $0,22 | 1,11M |
| 2026-09-04 | $0,22 | -8,33 % | $0,25 | $0,25 | $0,21 | 1,56M |
| 2026-09-03 | $0,24 | -4,00 % | $0,24 | $0,26 | $0,24 | 1,07M |
| 2026-09-02 | $0,25 | +4,17 % | $0,24 | $0,27 | $0,24 | 908,00K |
| 2026-09-01 | $0,24 | -11,11 % | $0,27 | $0,27 | $0,24 | 1,62M |
| 2026-08-31 | $0,27 | +3,85 % | $0,25 | $0,27 | $0,25 | 515,50K |
| 2026-08-28 | $0,26 | -7,14 % | $0,27 | $0,28 | $0,22 | 2,41M |
| 2026-08-27 | $0,28 | 0,00 % | $0,28 | $0,28 | $0,26 | 571,00K |
| 2026-08-26 | $0,28 | -3,45 % | $0,29 | $0,31 | $0,28 | 1,04M |
| 2026-08-25 | $0,29 | -12,12 % | $0,33 | $0,34 | $0,29 | 7,59M |
| 2026-08-24 | $0,33 | -2,94 % | $0,35 | $0,35 | $0,32 | 447,40K |
| 2026-08-21 | $0,34 | +9,68 % | $0,30 | $0,35 | $0,30 | 1,36M |
| 2026-08-20 | $0,31 | +3,33 % | $0,30 | $0,33 | $0,28 | 949,10K |
| 2026-08-19 | $0,30 | -6,25 % | $0,30 | $0,35 | $0,28 | 13,13M |
| 2026-08-18 | $0,32 | +3,23 % | $0,31 | $0,34 | $0,31 | 1,05M |
| 2026-08-17 | $0,31 | -18,42 % | $0,37 | $0,37 | $0,29 | 2,33M |
| 2026-08-14 | $0,38 | -15,56 % | $0,45 | $0,45 | $0,35 | 1,82M |
| 2026-08-13 | $0,45 | +9,76 % | $0,41 | $0,47 | $0,41 | 1,14M |
| 2026-08-12 | $0,41 | -4,65 % | $0,43 | $0,43 | $0,41 | 179,90K |
| 2026-08-11 | $0,43 | +2,38 % | $0,43 | $0,44 | $0,40 | 228,10K |
| 2026-08-10 | $0,42 | -2,33 % | $0,44 | $0,44 | $0,42 | 312,10K |
| 2026-08-07 | $0,43 | +2,38 % | $0,42 | $0,46 | $0,39 | 480,30K |
| 2026-08-06 | $0,42 | +5,00 % | $0,40 | $0,43 | $0,39 | 151,40K |
| 2026-08-05 | $0,40 | -2,44 % | $0,41 | $0,42 | $0,39 | 187,00K |
| 2026-08-04 | $0,41 | -2,38 % | $0,42 | $0,44 | $0,40 | 151,40K |
| 2026-08-03 | $0,42 | +5,00 % | $0,41 | $0,43 | $0,40 | 148,20K |
| 2026-07-31 | $0,40 | -2,44 % | $0,44 | $0,44 | $0,40 | 164,30K |
| 2026-07-30 | $0,41 | +2,50 % | $0,42 | $0,44 | $0,41 | 223,30K |
| 2026-07-29 | $0,40 | -9,09 % | $0,44 | $0,44 | $0,40 | 101,40K |
| 2026-07-28 | $0,44 | +2,33 % | $0,45 | $0,45 | $0,41 | 129,90K |
| 2026-07-27 | $0,43 | -6,52 % | $0,46 | $0,48 | $0,43 | 153,60K |
| 2026-07-24 | $0,46 | -6,12 % | $0,50 | $0,50 | $0,46 | 83,30K |
| 2026-07-23 | $0,49 | +2,08 % | $0,47 | $0,51 | $0,47 | 77,30K |
| 2026-07-22 | $0,48 | -2,04 % | $0,50 | $0,50 | $0,45 | 91,50K |
| 2026-07-21 | $0,49 | +4,26 % | $0,48 | $0,53 | $0,45 | 137,50K |
| 2026-07-20 | $0,47 | -2,08 % | $0,46 | $0,47 | $0,43 | 195,70K |
| 2026-07-17 | $0,48 | -2,04 % | $0,51 | $0,51 | $0,46 | 114,00K |
| 2026-07-16 | $0,49 | -5,77 % | $0,51 | $0,52 | $0,47 | 250,70K |
| 2026-07-15 | $0,52 | 0,00 % | $0,53 | $0,53 | $0,49 | 226,10K |
| 2026-07-14 | $0,52 | +4,00 % | $0,50 | $0,54 | $0,50 | 96,60K |
| 2026-07-13 | $0,50 | -1,96 % | $0,50 | $0,56 | $0,49 | 177,80K |
| 2026-07-10 | $0,51 | -1,92 % | $0,54 | $0,56 | $0,49 | 174,70K |
| 2026-07-09 | $0,52 | +10,64 % | $0,47 | $0,54 | $0,45 | 394,90K |
| 2026-07-08 | $0,47 | 0,00 % | $0,47 | $0,49 | $0,44 | 604,20K |
| 2026-07-07 | $0,47 | -11,32 % | $0,52 | $0,53 | $0,43 | 650,80K |
| 2026-07-06 | $0,53 | -8,62 % | $0,58 | $0,58 | $0,50 | 435,70K |
| 2026-07-02 | $0,58 | -4,92 % | $0,61 | $0,63 | $0,58 | 88,20K |
| 2026-07-01 | $0,61 | +7,02 % | $0,57 | $0,64 | $0,57 | 137,00K |
| 2026-06-30 | $0,57 | -1,72 % | $0,57 | $0,64 | $0,56 | 220,70K |
| 2026-06-29 | $0,58 | -1,69 % | $0,58 | $0,61 | $0,56 | 236,20K |
| 2026-06-26 | $0,59 | +1,72 % | $0,58 | $0,61 | $0,58 | 179,70K |
| 2026-06-25 | $0,58 | -6,45 % | $0,63 | $0,69 | $0,58 | 229,60K |
| 2026-06-24 | $0,62 | -6,06 % | $0,65 | $0,70 | $0,62 | 122,10K |
| 2026-06-23 | $0,66 | +3,13 % | $0,62 | $0,71 | $0,62 | 248,30K |
| 2026-06-22 | $0,64 | -12,33 % | $0,73 | $0,75 | $0,64 | 332,00K |
| 2026-06-18 | $0,73 | -2,67 % | $0,78 | $0,78 | $0,70 | 480,80K |
| 2026-06-17 | $0,75 | +4,17 % | $0,72 | $0,79 | $0,67 | 361,40K |
| 2026-06-16 | $0,72 | +5,88 % | $0,68 | $0,77 | $0,68 | 319,00K |
| 2026-06-15 | $0,68 | +3,03 % | $0,66 | $0,71 | $0,65 | 218,60K |
| 2026-06-12 | $0,66 | -2,94 % | $0,67 | $0,69 | $0,63 | 218,90K |
| 2026-06-11 | $0,68 | 0,00 % | $0,67 | $0,71 | $0,66 | 304,60K |
| 2026-06-10 | $0,68 | -6,85 % | $0,69 | $0,72 | $0,65 | 431,60K |
| 2026-06-09 | $0,73 | +7,35 % | $0,73 | $0,74 | $0,69 | 401,60K |
| 2026-06-08 | $0,68 | +1,49 % | $0,67 | $0,69 | $0,67 | 215,30K |
| 2026-06-05 | $0,67 | -8,22 % | $0,75 | $0,77 | $0,67 | 300,20K |
| 2026-06-04 | $0,73 | +5,80 % | $0,71 | $0,75 | $0,70 | 209,70K |
| 2026-06-03 | $0,69 | -5,48 % | $0,72 | $0,75 | $0,69 | 261,60K |
| 2026-06-02 | $0,73 | -10,98 % | $0,81 | $0,81 | $0,73 | 412,10K |
| 2026-06-01 | $0,82 | +5,13 % | $0,78 | $0,82 | $0,77 | 352,50K |
| 2026-05-29 | $0,78 | +4,00 % | $0,79 | $0,96 | $0,76 | 2,50M |
| 2026-05-28 | $0,75 | +2,74 % | $0,71 | $0,79 | $0,70 | 155,00K |
| 2026-05-27 | $0,73 | -6,41 % | $0,77 | $0,81 | $0,73 | 314,80K |
| 2026-05-26 | $0,78 | +5,41 % | $0,76 | $0,82 | $0,74 | 596,70K |