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 | $0,72 | +7,26 % | $0,60 | $0,75 | $0,60 | 48,19K |
| 2026-10-01 | $0,68 | -4,12 % | $0,69 | $0,77 | $0,65 | 73,10K |
| 2026-09-30 | $0,70 | -2,22 % | $0,71 | $0,73 | $0,67 | 156,50K |
| 2026-09-29 | $0,72 | -3,36 % | $0,75 | $0,75 | $0,70 | 105,40K |
| 2026-09-28 | $0,75 | +6,28 % | $0,75 | $0,76 | $0,72 | 119,70K |
| 2026-09-25 | $0,70 | -6,53 % | $0,75 | $0,80 | $0,68 | 336,20K |
| 2026-09-24 | $0,75 | -2,60 % | $0,79 | $0,79 | $0,74 | 203,00K |
| 2026-09-23 | $0,77 | +10,79 % | $0,75 | $0,79 | $0,67 | 1,94M |
| 2026-09-22 | $0,69 | +1,02 % | $0,71 | $0,74 | $0,67 | 2,95M |
| 2026-09-21 | $0,69 | -4,58 % | $0,69 | $0,71 | $0,64 | 194,00K |
| 2026-09-18 | $0,72 | +3,15 % | $0,73 | $0,75 | $0,69 | 7,79M |
| 2026-09-17 | $0,70 | +2,19 % | $0,73 | $0,74 | $0,69 | 61,30K |
| 2026-09-16 | $0,68 | +2,70 % | $0,73 | $0,73 | $0,63 | 523,60K |
| 2026-09-15 | $0,67 | +5,05 % | $0,66 | $0,74 | $0,63 | 2,75M |
| 2026-09-14 | $0,63 | -2,46 % | $0,65 | $0,68 | $0,61 | 31,70K |
| 2026-09-11 | $0,65 | +2,52 % | $0,67 | $0,67 | $0,60 | 38,80K |
| 2026-09-10 | $0,63 | -11,94 % | $0,73 | $0,73 | $0,63 | 20,50K |
| 2026-09-09 | $0,72 | +1,69 % | $0,68 | $0,72 | $0,65 | 9,40K |
| 2026-09-08 | $0,71 | -1,53 % | $0,67 | $0,73 | $0,64 | 21,30K |
| 2026-09-04 | $0,72 | -0,14 % | $0,68 | $0,72 | $0,65 | 22,80K |
| 2026-09-03 | $0,72 | +0,70 % | $0,70 | $0,72 | $0,68 | 32,60K |
| 2026-09-02 | $0,71 | +1,85 % | $0,73 | $0,73 | $0,68 | 37,40K |
| 2026-09-01 | $0,70 | +4,46 % | $0,68 | $0,71 | $0,67 | 37,30K |
| 2026-08-31 | $0,67 | +0,90 % | $0,68 | $0,68 | $0,61 | 39,10K |
| 2026-08-28 | $0,67 | +3,58 % | $0,64 | $0,70 | $0,64 | 87,60K |
| 2026-08-27 | $0,64 | -1,83 % | $0,67 | $0,67 | $0,60 | 52,90K |
| 2026-08-26 | $0,65 | -10,27 % | $0,73 | $0,73 | $0,63 | 56,40K |
| 2026-08-25 | $0,73 | -7,36 % | $0,76 | $0,76 | $0,73 | 101,50K |
| 2026-08-24 | $0,79 | -4,95 % | $0,80 | $0,82 | $0,76 | 58,40K |
| 2026-08-21 | $0,83 | -1,89 % | $0,75 | $0,91 | $0,75 | 81,10K |
| 2026-08-20 | $0,85 | -5,06 % | $0,77 | $0,91 | $0,66 | 39,20K |
| 2026-08-19 | $0,89 | -4,09 % | $0,94 | $0,95 | $0,85 | 121,70K |
| 2026-08-18 | $0,93 | -4,33 % | $0,95 | $0,95 | $0,90 | 62,80K |
| 2026-08-17 | $0,97 | +11,37 % | $0,85 | $0,97 | $0,83 | 363,00K |
| 2026-08-14 | $0,87 | -3,97 % | $0,83 | $0,90 | $0,83 | 89,80K |
| 2026-08-13 | $0,91 | +15,10 % | $0,85 | $0,94 | $0,80 | 433,40K |
| 2026-08-12 | $0,79 | +0,38 % | $0,70 | $0,81 | $0,70 | 64,60K |
| 2026-08-11 | $0,79 | -0,25 % | $0,78 | $0,79 | $0,73 | 69,60K |
| 2026-08-10 | $0,79 | -5,52 % | $0,83 | $0,85 | $0,75 | 138,10K |
| 2026-08-07 | $0,83 | -0,72 % | $0,82 | $0,87 | $0,73 | 121,50K |
| 2026-08-06 | $0,84 | -1,29 % | $0,88 | $0,88 | $0,73 | 45,80K |
| 2026-08-05 | $0,85 | +2,78 % | $0,80 | $0,89 | $0,80 | 185,00K |
| 2026-08-04 | $0,83 | +4,68 % | $0,80 | $0,90 | $0,74 | 605,10K |
| 2026-08-03 | $0,79 | +6,04 % | $0,78 | $0,85 | $0,65 | 629,20K |
| 2026-07-31 | $0,75 | +36,95 % | $0,58 | $0,89 | $0,58 | 2,24M |
| 2026-07-30 | $0,54 | -13,65 % | $0,58 | $0,63 | $0,38 | 87,70K |
| 2026-07-29 | $0,63 | -2,17 % | $0,64 | $0,68 | $0,62 | 51,60K |
| 2026-07-28 | $0,64 | +3,87 % | $0,58 | $0,64 | $0,57 | 97,20K |
| 2026-07-27 | $0,62 | +1,64 % | $0,59 | $0,66 | $0,55 | 84,40K |
| 2026-07-24 | $0,61 | -9,63 % | $0,65 | $0,68 | $0,59 | 189,00K |
| 2026-07-23 | $0,68 | -0,59 % | $0,60 | $0,70 | $0,60 | 150,20K |
| 2026-07-22 | $0,68 | -1,16 % | $0,69 | $0,70 | $0,63 | 8,90K |
| 2026-07-21 | $0,69 | +5,05 % | $0,65 | $0,69 | $0,62 | 9,60K |
| 2026-07-20 | $0,65 | -0,46 % | $0,64 | $0,70 | $0,56 | 73,80K |
| 2026-07-17 | $0,66 | +13,67 % | $0,58 | $0,70 | $0,58 | 304,30K |
| 2026-07-16 | $0,58 | -5,25 % | $0,64 | $0,66 | $0,51 | 74,90K |
| 2026-07-15 | $0,61 | -4,39 % | $0,66 | $0,66 | $0,58 | 67,00K |
| 2026-07-14 | $0,64 | +1,27 % | $0,63 | $0,70 | $0,59 | 46,00K |
| 2026-07-13 | $0,63 | -8,03 % | $0,66 | $0,69 | $0,63 | 7,90K |
| 2026-07-10 | $0,69 | +0,74 % | $0,70 | $0,70 | $0,65 | 16,00K |
| 2026-07-09 | $0,68 | +6,08 % | $0,68 | $0,68 | $0,65 | 32,50K |
| 2026-07-08 | $0,64 | +0,94 % | $0,61 | $0,69 | $0,58 | 44,30K |
| 2026-07-07 | $0,63 | +0,63 % | $0,63 | $0,71 | $0,60 | 14,00K |
| 2026-07-06 | $0,63 | -9,86 % | $0,69 | $0,70 | $0,62 | 28,30K |
| 2026-07-02 | $0,70 | +7,53 % | $0,64 | $0,70 | $0,63 | 81,60K |
| 2026-07-01 | $0,65 | +1,56 % | $0,60 | $0,69 | $0,60 | 50,60K |
| 2026-06-30 | $0,64 | +1,26 % | $0,66 | $0,68 | $0,61 | 10,60K |
| 2026-06-29 | $0,63 | +3,60 % | $0,60 | $0,65 | $0,60 | 67,00K |
| 2026-06-26 | $0,61 | -7,42 % | $0,69 | $0,70 | $0,61 | 63,40K |
| 2026-06-25 | $0,66 | -8,33 % | $0,75 | $0,75 | $0,66 | 64,20K |
| 2026-06-24 | $0,72 | +0,28 % | $0,73 | $0,73 | $0,68 | 22,30K |
| 2026-06-23 | $0,72 | -3,10 % | $0,74 | $0,76 | $0,70 | 72,40K |
| 2026-06-22 | $0,74 | +0,95 % | $0,66 | $0,75 | $0,66 | 41,80K |
| 2026-06-18 | $0,73 | +10,04 % | $0,65 | $0,76 | $0,62 | 57,30K |
| 2026-06-17 | $0,67 | -3,05 % | $0,69 | $0,72 | $0,64 | 221,40K |
| 2026-06-16 | $0,69 | -8,02 % | $0,74 | $0,77 | $0,66 | 108,20K |
| 2026-06-15 | $0,75 | +1,36 % | $0,73 | $0,80 | $0,63 | 252,90K |
| 2026-06-12 | $0,74 | -5,38 % | $0,78 | $0,78 | $0,70 | 158,80K |
| 2026-06-11 | $0,78 | +4,00 % | $0,77 | $0,78 | $0,71 | 44,00K |
| 2026-06-10 | $0,75 | +3,02 % | $0,76 | $0,80 | $0,72 | 100,30K |
| 2026-06-09 | $0,73 | -4,21 % | $0,76 | $0,86 | $0,70 | 217,40K |
| 2026-06-08 | $0,76 | -8,43 % | $0,79 | $0,92 | $0,76 | 71,10K |
| 2026-06-05 | $0,83 | -9,78 % | $0,85 | $0,92 | $0,79 | 282,60K |
| 2026-06-04 | $0,92 | +16,31 % | $0,61 | $0,92 | $0,61 | 1,42M |
| 2026-06-03 | $0,79 | -8,34 % | $0,83 | $0,87 | $0,70 | 878,70K |
| 2026-06-02 | $0,86 | -6,20 % | $0,86 | $0,91 | $0,83 | 316,70K |
| 2026-06-01 | $0,92 | -4,66 % | $0,94 | $0,96 | $0,84 | 535,80K |
| 2026-05-29 | $0,96 | -9,81 % | $1,05 | $1,05 | $0,95 | 154,90K |
| 2026-05-28 | $1,07 | -2,73 % | $1,10 | $1,10 | $1,01 | 271,10K |
| 2026-05-27 | $1,10 | +1,85 % | $1,08 | $1,14 | $1,04 | 150,70K |