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 | $0,29 | +1,05 % | $0,29 | $0,29 | $0,29 | 28,59K |
| 2026-09-30 | $0,29 | -3,37 % | $0,29 | $0,29 | $0,28 | 113,10K |
| 2026-09-29 | $0,30 | +0,68 % | $0,29 | $0,30 | $0,28 | 327,00K |
| 2026-09-28 | $0,29 | +1,03 % | $0,29 | $0,31 | $0,28 | 278,50K |
| 2026-09-25 | $0,29 | -2,34 % | $0,30 | $0,30 | $0,28 | 390,20K |
| 2026-09-24 | $0,30 | -5,68 % | $0,28 | $0,30 | $0,28 | 2,30M |
| 2026-09-23 | $0,32 | +10,45 % | $0,29 | $0,33 | $0,28 | 6,91M |
| 2026-09-22 | $0,29 | +4,36 % | $0,26 | $0,29 | $0,26 | 509,40K |
| 2026-09-21 | $0,28 | -2,48 % | $0,27 | $0,28 | $0,27 | 348,50K |
| 2026-09-18 | $0,28 | +2,92 % | $0,28 | $0,32 | $0,25 | 2,98M |
| 2026-09-17 | $0,27 | +0,74 % | $0,26 | $0,29 | $0,26 | 945,70K |
| 2026-09-16 | $0,27 | -1,45 % | $0,28 | $0,30 | $0,25 | 6,51M |
| 2026-09-15 | $0,28 | -12,66 % | $0,31 | $0,33 | $0,27 | 621,10K |
| 2026-09-14 | $0,32 | -2,77 % | $0,31 | $0,33 | $0,30 | 84,10K |
| 2026-09-11 | $0,32 | +1,88 % | $0,32 | $0,34 | $0,32 | 69,60K |
| 2026-09-10 | $0,32 | -1,24 % | $0,32 | $0,34 | $0,31 | 94,20K |
| 2026-09-09 | $0,32 | -5,56 % | $0,35 | $0,35 | $0,32 | 97,30K |
| 2026-09-08 | $0,34 | -2,56 % | $0,34 | $0,36 | $0,34 | 115,00K |
| 2026-09-04 | $0,35 | +1,15 % | $0,33 | $0,35 | $0,33 | 40,40K |
| 2026-09-03 | $0,35 | -1,98 % | $0,34 | $0,35 | $0,34 | 140,50K |
| 2026-09-02 | $0,35 | +3,51 % | $0,33 | $0,35 | $0,33 | 90,00K |
| 2026-09-01 | $0,34 | -4,47 % | $0,35 | $0,36 | $0,34 | 140,10K |
| 2026-08-31 | $0,36 | -0,28 % | $0,35 | $0,36 | $0,34 | 92,10K |
| 2026-08-28 | $0,36 | -0,83 % | $0,35 | $0,36 | $0,35 | 142,20K |
| 2026-08-27 | $0,36 | +6,47 % | $0,35 | $0,36 | $0,34 | 267,00K |
| 2026-08-26 | $0,34 | -3,68 % | $0,34 | $0,35 | $0,33 | 305,10K |
| 2026-08-25 | $0,35 | -2,22 % | $0,33 | $0,37 | $0,29 | 13,79M |
| 2026-08-24 | $0,36 | -2,43 % | $0,36 | $0,37 | $0,35 | 76,00K |
| 2026-08-21 | $0,37 | +0,54 % | $0,37 | $0,39 | $0,37 | 61,70K |
| 2026-08-20 | $0,37 | -4,17 % | $0,37 | $0,39 | $0,36 | 185,60K |
| 2026-08-19 | $0,38 | +1,05 % | $0,40 | $0,40 | $0,38 | 79,80K |
| 2026-08-18 | $0,38 | -0,52 % | $0,38 | $0,40 | $0,38 | 126,30K |
| 2026-08-17 | $0,38 | +0,26 % | $0,38 | $0,40 | $0,37 | 84,80K |
| 2026-08-14 | $0,38 | -4,99 % | $0,40 | $0,41 | $0,38 | 114,30K |
| 2026-08-13 | $0,40 | +5,25 % | $0,37 | $0,42 | $0,37 | 314,40K |
| 2026-08-12 | $0,38 | +7,63 % | $0,36 | $0,39 | $0,35 | 94,00K |
| 2026-08-11 | $0,35 | -4,58 % | $0,38 | $0,38 | $0,35 | 82,80K |
| 2026-08-10 | $0,37 | -2,62 % | $0,37 | $0,38 | $0,36 | 133,70K |
| 2026-08-07 | $0,38 | -7,07 % | $0,41 | $0,43 | $0,38 | 239,70K |
| 2026-08-06 | $0,41 | +9,63 % | $0,37 | $0,42 | $0,35 | 343,80K |
| 2026-08-05 | $0,37 | -1,84 % | $0,37 | $0,39 | $0,36 | 88,00K |
| 2026-08-04 | $0,38 | +5,83 % | $0,35 | $0,39 | $0,35 | 297,60K |
| 2026-08-03 | $0,36 | +3,75 % | $0,33 | $0,36 | $0,32 | 497,60K |
| 2026-07-31 | $0,35 | +3,58 % | $0,36 | $0,49 | $0,29 | 10,42M |
| 2026-07-30 | $0,34 | -1,18 % | $0,34 | $0,35 | $0,32 | 138,70K |
| 2026-07-29 | $0,34 | -10,32 % | $0,37 | $0,37 | $0,31 | 235,10K |
| 2026-07-28 | $0,38 | +3,00 % | $0,37 | $0,38 | $0,34 | 166,40K |
| 2026-07-27 | $0,37 | -3,17 % | $0,38 | $0,39 | $0,35 | 286,80K |
| 2026-07-24 | $0,38 | -7,79 % | $0,38 | $0,41 | $0,37 | 246,20K |
| 2026-07-23 | $0,41 | +5,12 % | $0,40 | $0,41 | $0,39 | 562,10K |
| 2026-07-22 | $0,39 | +1,03 % | $0,39 | $0,40 | $0,36 | 537,50K |
| 2026-07-21 | $0,39 | +9,63 % | $0,34 | $0,42 | $0,34 | 972,20K |
| 2026-07-20 | $0,35 | -4,34 % | $0,37 | $0,37 | $0,35 | 202,60K |
| 2026-07-17 | $0,37 | -6,11 % | $0,40 | $0,40 | $0,36 | 96,40K |
| 2026-07-16 | $0,39 | +3,69 % | $0,39 | $0,40 | $0,37 | 181,70K |
| 2026-07-15 | $0,38 | -2,57 % | $0,38 | $0,39 | $0,35 | 253,40K |
| 2026-07-14 | $0,39 | -3,47 % | $0,38 | $0,39 | $0,37 | 125,60K |
| 2026-07-13 | $0,40 | -2,66 % | $0,42 | $0,43 | $0,39 | 267,30K |
| 2026-07-10 | $0,41 | -6,33 % | $0,43 | $0,44 | $0,40 | 146,40K |
| 2026-07-09 | $0,44 | -0,45 % | $0,44 | $0,46 | $0,43 | 165,50K |
| 2026-07-08 | $0,44 | -4,52 % | $0,46 | $0,46 | $0,44 | 161,60K |
| 2026-07-07 | $0,47 | -5,30 % | $0,49 | $0,49 | $0,44 | 230,70K |
| 2026-07-06 | $0,49 | +2,08 % | $0,49 | $0,52 | $0,48 | 386,70K |
| 2026-07-02 | $0,48 | -6,42 % | $0,51 | $0,53 | $0,48 | 208,40K |
| 2026-07-01 | $0,51 | +4,68 % | $0,49 | $0,52 | $0,47 | 272,80K |
| 2026-06-30 | $0,49 | +2,08 % | $0,49 | $0,52 | $0,49 | 218,70K |
| 2026-06-29 | $0,48 | +3,22 % | $0,47 | $0,50 | $0,47 | 238,50K |
| 2026-06-26 | $0,47 | -4,90 % | $0,48 | $0,50 | $0,47 | 119,10K |
| 2026-06-25 | $0,49 | -1,80 % | $0,48 | $0,51 | $0,47 | 143,60K |
| 2026-06-24 | $0,50 | -6,38 % | $0,52 | $0,54 | $0,48 | 268,10K |
| 2026-06-23 | $0,53 | -0,74 % | $0,55 | $0,56 | $0,52 | 289,90K |
| 2026-06-22 | $0,54 | -8,98 % | $0,58 | $0,58 | $0,54 | 339,20K |
| 2026-06-18 | $0,59 | -1,83 % | $0,62 | $0,64 | $0,57 | 632,40K |
| 2026-06-17 | $0,60 | +6,75 % | $0,56 | $0,67 | $0,55 | 1,20M |
| 2026-06-16 | $0,56 | -7,70 % | $0,59 | $0,61 | $0,55 | 595,20K |
| 2026-06-15 | $0,61 | +0,33 % | $0,63 | $0,65 | $0,60 | 424,70K |
| 2026-06-12 | $0,61 | -3,65 % | $0,61 | $0,64 | $0,58 | 845,00K |
| 2026-06-11 | $0,63 | -7,48 % | $0,67 | $0,70 | $0,62 | 959,50K |
| 2026-06-10 | $0,68 | -4,35 % | $0,71 | $0,75 | $0,66 | 962,40K |
| 2026-06-09 | $0,71 | -7,16 % | $0,70 | $0,84 | $0,67 | 2,66M |
| 2026-06-08 | $0,77 | -58,03 % | $1,39 | $1,61 | $0,46 | 24,44M |
| 2026-06-05 | $1,83 | +66,36 % | $3,27 | $3,90 | $1,71 | 199,98M |
| 2026-06-04 | $1,10 | +23,46 % | $0,88 | $1,17 | $0,87 | 32,92M |
| 2026-06-03 | $0,89 | -6,21 % | $0,93 | $0,95 | $0,86 | 70,90K |
| 2026-06-02 | $0,95 | -5,00 % | $0,97 | $1,03 | $0,93 | 54,40K |
| 2026-06-01 | $1,00 | +8,34 % | $0,90 | $1,04 | $0,83 | 113,10K |
| 2026-05-29 | $0,92 | +13,81 % | $0,83 | $1,02 | $0,80 | 213,90K |
| 2026-05-28 | $0,81 | +1,88 % | $0,72 | $0,84 | $0,72 | 144,20K |
| 2026-05-27 | $0,80 | -9,55 % | $0,83 | $0,84 | $0,65 | 268,90K |
| 2026-05-26 | $0,88 | -26,36 % | $1,17 | $1,19 | $0,81 | 592,30K |