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 | $0,86 | +6,17 % | $0,82 | $0,87 | $0,81 | 40,00K |
| 2026-09-30 | $0,81 | 0,00 % | $0,81 | $0,86 | $0,80 | 18,70K |
| 2026-09-29 | $0,81 | -4,71 % | $0,85 | $0,88 | $0,81 | 36,00K |
| 2026-09-28 | $0,85 | 0,00 % | $0,86 | $0,89 | $0,85 | 42,50K |
| 2026-09-25 | $0,85 | -2,30 % | $0,87 | $0,87 | $0,85 | 14,00K |
| 2026-09-24 | $0,87 | +2,35 % | $0,86 | $0,88 | $0,85 | 48,50K |
| 2026-09-23 | $0,85 | 0,00 % | $0,88 | $0,89 | $0,85 | 22,00K |
| 2026-09-22 | $0,85 | 0,00 % | $0,87 | $0,88 | $0,85 | 38,40K |
| 2026-09-21 | $0,85 | -3,41 % | $0,87 | $0,89 | $0,85 | 26,20K |
| 2026-09-18 | $0,88 | +2,33 % | $0,88 | $0,89 | $0,86 | 19,70K |
| 2026-09-17 | $0,86 | +1,18 % | $0,85 | $0,89 | $0,85 | 30,60K |
| 2026-09-16 | $0,85 | -3,41 % | $0,88 | $0,89 | $0,85 | 31,60K |
| 2026-09-15 | $0,88 | -2,22 % | $0,93 | $0,93 | $0,88 | 19,00K |
| 2026-09-14 | $0,90 | 0,00 % | $0,89 | $0,91 | $0,88 | 13,70K |
| 2026-09-11 | $0,90 | -1,10 % | $0,97 | $0,97 | $0,87 | 13,60K |
| 2026-09-10 | $0,91 | +1,11 % | $0,89 | $0,91 | $0,86 | 34,10K |
| 2026-09-09 | $0,90 | -2,17 % | $0,94 | $0,95 | $0,89 | 47,60K |
| 2026-09-08 | $0,92 | -7,07 % | $0,97 | $0,98 | $0,92 | 42,50K |
| 2026-09-04 | $0,99 | 0,00 % | $0,98 | $1,01 | $0,96 | 37,50K |
| 2026-09-03 | $0,99 | -2,94 % | $1,02 | $1,03 | $0,98 | 63,30K |
| 2026-09-02 | $1,02 | -3,77 % | $1,07 | $1,07 | $1,01 | 31,90K |
| 2026-09-01 | $1,06 | -2,75 % | $1,07 | $1,09 | $1,02 | 34,60K |
| 2026-08-31 | $1,09 | -2,68 % | $1,11 | $1,11 | $1,04 | 65,50K |
| 2026-08-28 | $1,12 | -4,27 % | $1,14 | $1,15 | $1,10 | 50,00K |
| 2026-08-27 | $1,17 | +6,36 % | $1,11 | $1,17 | $1,09 | 125,20K |
| 2026-08-26 | $1,10 | -0,90 % | $1,13 | $1,13 | $1,07 | 29,60K |
| 2026-08-25 | $1,11 | -5,13 % | $1,20 | $1,20 | $1,06 | 126,90K |
| 2026-08-24 | $1,17 | -4,10 % | $1,19 | $1,20 | $1,13 | 182,00K |
| 2026-08-21 | $1,22 | +1,67 % | $1,21 | $1,25 | $1,16 | 142,90K |
| 2026-08-20 | $1,20 | -7,69 % | $1,28 | $1,31 | $1,18 | 171,60K |
| 2026-08-19 | $1,30 | +2,36 % | $1,30 | $1,37 | $1,24 | 248,80K |
| 2026-08-18 | $1,27 | -7,30 % | $1,31 | $1,35 | $1,23 | 324,70K |
| 2026-08-17 | $1,37 | +12,30 % | $1,26 | $1,42 | $1,25 | 894,90K |
| 2026-08-14 | $1,22 | -26,06 % | $1,69 | $1,69 | $1,10 | 2,78M |
| 2026-08-13 | $1,65 | +8,55 % | $1,35 | $1,70 | $1,25 | 4,34M |
| 2026-08-12 | $1,52 | +126,87 % | $1,74 | $2,15 | $1,22 | 203,19M |
| 2026-08-11 | $0,67 | -14,10 % | $0,78 | $0,83 | $0,66 | 57,00K |
| 2026-08-10 | $0,78 | -6,02 % | $0,83 | $0,86 | $0,78 | 51,10K |
| 2026-08-07 | $0,83 | -1,19 % | $0,86 | $0,86 | $0,83 | 14,90K |
| 2026-08-06 | $0,84 | 0,00 % | $0,88 | $0,88 | $0,83 | 14,20K |
| 2026-08-05 | $0,84 | -1,18 % | $0,85 | $0,88 | $0,84 | 9,90K |
| 2026-08-04 | $0,85 | 0,00 % | $0,87 | $0,90 | $0,85 | 51,40K |
| 2026-08-03 | $0,85 | +1,19 % | $0,84 | $0,93 | $0,84 | 31,10K |
| 2026-07-31 | $0,84 | -2,33 % | $0,87 | $0,90 | $0,84 | 24,40K |
| 2026-07-30 | $0,86 | -1,15 % | $0,90 | $0,91 | $0,86 | 12,70K |
| 2026-07-29 | $0,87 | -1,14 % | $0,91 | $0,99 | $0,86 | 37,50K |
| 2026-07-28 | $0,88 | +3,53 % | $0,87 | $0,90 | $0,87 | 21,70K |
| 2026-07-27 | $0,85 | -5,56 % | $0,91 | $0,95 | $0,85 | 69,40K |
| 2026-07-24 | $0,90 | -3,23 % | $0,96 | $0,96 | $0,90 | 10,40K |
| 2026-07-23 | $0,93 | -6,06 % | $0,98 | $0,99 | $0,90 | 53,40K |
| 2026-07-22 | $0,99 | +5,32 % | $0,97 | $0,99 | $0,95 | 31,00K |
| 2026-07-21 | $0,94 | +2,17 % | $0,90 | $0,96 | $0,90 | 24,20K |
| 2026-07-20 | $0,92 | -4,17 % | $0,99 | $0,99 | $0,90 | 63,10K |
| 2026-07-17 | $0,96 | -2,04 % | $0,96 | $1,00 | $0,93 | 36,10K |
| 2026-07-16 | $0,98 | -2,00 % | $1,00 | $1,10 | $0,97 | 32,70K |
| 2026-07-15 | $1,00 | -1,96 % | $1,03 | $1,10 | $0,99 | 47,80K |
| 2026-07-14 | $1,02 | -3,77 % | $1,09 | $1,10 | $1,01 | 34,70K |
| 2026-07-13 | $1,06 | -6,19 % | $1,13 | $1,13 | $1,05 | 47,10K |
| 2026-07-10 | $1,13 | -4,24 % | $1,19 | $1,19 | $1,13 | 26,10K |
| 2026-07-09 | $1,18 | +8,26 % | $1,10 | $1,18 | $1,08 | 77,20K |
| 2026-07-08 | $1,09 | +0,93 % | $1,07 | $1,11 | $1,03 | 73,40K |
| 2026-07-07 | $1,08 | -2,70 % | $1,11 | $1,11 | $1,06 | 37,90K |
| 2026-07-06 | $1,11 | +1,83 % | $1,14 | $1,15 | $1,05 | 83,20K |
| 2026-07-02 | $1,09 | +1,87 % | $1,07 | $1,11 | $1,03 | 63,90K |
| 2026-07-01 | $1,07 | +20,22 % | $0,90 | $1,13 | $0,90 | 297,20K |
| 2026-06-30 | $0,89 | +3,49 % | $0,86 | $1,01 | $0,86 | 333,90K |
| 2026-06-29 | $0,86 | -20,37 % | $1,12 | $1,14 | $0,84 | 519,90K |
| 2026-06-26 | $1,08 | -27,03 % | $1,52 | $1,52 | $1,06 | 732,50K |
| 2026-06-25 | $1,48 | -1,33 % | $1,55 | $1,56 | $1,45 | 44,00K |
| 2026-06-24 | $1,50 | -5,66 % | $1,61 | $1,69 | $1,46 | 141,10K |
| 2026-06-23 | $1,59 | +8,16 % | $1,51 | $1,63 | $1,40 | 258,90K |
| 2026-06-22 | $1,47 | -2,65 % | $1,54 | $1,63 | $1,37 | 613,90K |
| 2026-06-18 | $1,51 | +2,72 % | $1,49 | $1,56 | $1,47 | 55,70K |
| 2026-06-17 | $1,47 | -5,16 % | $1,60 | $1,60 | $1,46 | 40,40K |
| 2026-06-16 | $1,55 | -1,90 % | $1,61 | $1,66 | $1,55 | 17,10K |
| 2026-06-15 | $1,58 | -1,25 % | $1,60 | $1,72 | $1,57 | 48,30K |
| 2026-06-12 | $1,60 | -0,62 % | $1,58 | $1,69 | $1,58 | 15,80K |
| 2026-06-11 | $1,61 | +2,55 % | $1,66 | $1,66 | $1,58 | 11,50K |
| 2026-06-10 | $1,57 | -1,87 % | $1,64 | $1,72 | $1,55 | 119,70K |
| 2026-06-09 | $1,60 | -4,76 % | $1,72 | $1,72 | $1,53 | 47,00K |
| 2026-06-08 | $1,68 | 0,00 % | $1,74 | $1,74 | $1,65 | 30,00K |
| 2026-06-05 | $1,68 | -2,33 % | $1,73 | $1,82 | $1,66 | 119,60K |
| 2026-06-04 | $1,72 | -0,58 % | $1,75 | $1,78 | $1,72 | 15,10K |
| 2026-06-03 | $1,73 | -4,95 % | $1,79 | $1,86 | $1,71 | 55,30K |
| 2026-06-02 | $1,82 | -2,67 % | $1,89 | $1,98 | $1,80 | 84,80K |
| 2026-06-01 | $1,87 | -5,08 % | $1,83 | $1,97 | $1,83 | 47,70K |
| 2026-05-29 | $1,97 | -1,01 % | $1,99 | $2,06 | $1,93 | 35,60K |
| 2026-05-28 | $1,99 | -3,40 % | $2,06 | $2,10 | $1,98 | 26,80K |
| 2026-05-27 | $2,06 | +2,49 % | $2,00 | $2,06 | $1,88 | 22,80K |
| 2026-05-26 | $2,01 | +4,15 % | $1,95 | $2,14 | $1,89 | 27,30K |