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 | $0,60 | +4,57 % | $0,59 | $0,60 | $0,56 | 49,96K |
| 2026-09-30 | $0,57 | -6,53 % | $0,61 | $0,61 | $0,56 | 109,80K |
| 2026-09-29 | $0,61 | -1,13 % | $0,61 | $0,63 | $0,58 | 75,70K |
| 2026-09-28 | $0,62 | +1,64 % | $0,61 | $0,63 | $0,60 | 102,40K |
| 2026-09-25 | $0,61 | -1,77 % | $0,62 | $0,63 | $0,60 | 112,30K |
| 2026-09-24 | $0,62 | +1,64 % | $0,60 | $0,62 | $0,60 | 60,40K |
| 2026-09-23 | $0,61 | -4,38 % | $0,64 | $0,65 | $0,60 | 84,40K |
| 2026-09-22 | $0,64 | -1,24 % | $0,67 | $0,68 | $0,62 | 163,30K |
| 2026-09-21 | $0,65 | +10,03 % | $0,59 | $0,65 | $0,59 | 188,80K |
| 2026-09-18 | $0,59 | +1,03 % | $0,56 | $0,61 | $0,52 | 3,68M |
| 2026-09-17 | $0,58 | -2,84 % | $0,60 | $0,61 | $0,58 | 203,40K |
| 2026-09-16 | $0,60 | -4,92 % | $0,62 | $0,67 | $0,58 | 159,00K |
| 2026-09-15 | $0,63 | +5,00 % | $0,61 | $0,63 | $0,61 | 108,40K |
| 2026-09-14 | $0,60 | +8,89 % | $0,58 | $0,61 | $0,57 | 230,80K |
| 2026-09-11 | $0,55 | -3,67 % | $0,56 | $0,57 | $0,54 | 128,10K |
| 2026-09-10 | $0,57 | -6,69 % | $0,60 | $0,61 | $0,56 | 134,10K |
| 2026-09-09 | $0,61 | +0,33 % | $0,60 | $0,62 | $0,58 | 168,70K |
| 2026-09-08 | $0,61 | +0,33 % | $0,62 | $0,62 | $0,60 | 86,40K |
| 2026-09-04 | $0,61 | -1,30 % | $0,63 | $0,64 | $0,61 | 140,30K |
| 2026-09-03 | $0,62 | -2,53 % | $0,64 | $0,64 | $0,60 | 174,80K |
| 2026-09-02 | $0,63 | -1,40 % | $0,63 | $0,66 | $0,63 | 39,70K |
| 2026-09-01 | $0,64 | -7,36 % | $0,68 | $0,68 | $0,64 | 104,30K |
| 2026-08-31 | $0,69 | +4,84 % | $0,67 | $0,69 | $0,65 | 288,70K |
| 2026-08-28 | $0,66 | -0,75 % | $0,67 | $0,69 | $0,66 | 125,80K |
| 2026-08-27 | $0,67 | +3,10 % | $0,66 | $0,70 | $0,65 | 155,50K |
| 2026-08-26 | $0,65 | +2,70 % | $0,63 | $0,66 | $0,61 | 179,80K |
| 2026-08-25 | $0,63 | +0,96 % | $0,63 | $0,65 | $0,62 | 174,90K |
| 2026-08-24 | $0,62 | -4,59 % | $0,63 | $0,65 | $0,62 | 127,70K |
| 2026-08-21 | $0,65 | +3,82 % | $0,65 | $0,67 | $0,64 | 169,40K |
| 2026-08-20 | $0,63 | -7,36 % | $0,65 | $0,66 | $0,60 | 382,90K |
| 2026-08-19 | $0,68 | -13,06 % | $0,70 | $0,73 | $0,65 | 867,30K |
| 2026-08-18 | $0,78 | +20,34 % | $0,67 | $0,90 | $0,65 | 18,54M |
| 2026-08-17 | $0,65 | -7,15 % | $0,71 | $0,71 | $0,64 | 455,40K |
| 2026-08-14 | $0,70 | +1,75 % | $0,69 | $0,74 | $0,68 | 287,00K |
| 2026-08-13 | $0,69 | -1,15 % | $0,69 | $0,72 | $0,69 | 210,80K |
| 2026-08-12 | $0,69 | -0,57 % | $0,70 | $0,72 | $0,69 | 168,10K |
| 2026-08-11 | $0,70 | -3,59 % | $0,73 | $0,73 | $0,62 | 527,90K |
| 2026-08-10 | $0,73 | -3,33 % | $0,75 | $0,79 | $0,72 | 419,00K |
| 2026-08-07 | $0,75 | +4,02 % | $0,88 | $0,88 | $0,75 | 4,29M |
| 2026-08-06 | $0,72 | -7,92 % | $0,76 | $0,77 | $0,70 | 1,18M |
| 2026-08-05 | $0,78 | -8,21 % | $0,87 | $0,87 | $0,76 | 224,10K |
| 2026-08-04 | $0,85 | +0,35 % | $0,86 | $0,92 | $0,79 | 468,60K |
| 2026-08-03 | $0,85 | +10,39 % | $0,79 | $0,88 | $0,79 | 151,90K |
| 2026-07-31 | $0,77 | -10,67 % | $0,82 | $0,87 | $0,76 | 117,00K |
| 2026-07-30 | $0,86 | +14,93 % | $0,80 | $0,87 | $0,76 | 691,40K |
| 2026-07-29 | $0,75 | -0,66 % | $0,75 | $0,78 | $0,75 | 31,60K |
| 2026-07-28 | $0,75 | -4,43 % | $0,76 | $0,80 | $0,74 | 76,60K |
| 2026-07-27 | $0,79 | +2,33 % | $0,80 | $0,84 | $0,74 | 82,00K |
| 2026-07-24 | $0,77 | -3,50 % | $0,81 | $0,81 | $0,76 | 111,80K |
| 2026-07-23 | $0,80 | -7,08 % | $0,88 | $0,89 | $0,79 | 196,60K |
| 2026-07-22 | $0,86 | -2,71 % | $0,89 | $0,90 | $0,85 | 78,30K |
| 2026-07-21 | $0,88 | +1,03 % | $0,91 | $0,98 | $0,88 | 141,50K |
| 2026-07-20 | $0,88 | -0,57 % | $0,90 | $0,91 | $0,87 | 97,10K |
| 2026-07-17 | $0,88 | -1,01 % | $0,88 | $0,90 | $0,86 | 94,90K |
| 2026-07-16 | $0,89 | -0,67 % | $0,90 | $0,93 | $0,89 | 46,90K |
| 2026-07-15 | $0,90 | +1,47 % | $0,88 | $0,93 | $0,88 | 48,10K |
| 2026-07-14 | $0,88 | -0,45 % | $0,91 | $0,91 | $0,87 | 109,90K |
| 2026-07-13 | $0,89 | -4,73 % | $0,93 | $0,93 | $0,86 | 181,50K |
| 2026-07-10 | $0,93 | -2,41 % | $0,93 | $0,96 | $0,93 | 78,40K |
| 2026-07-09 | $0,95 | +3,47 % | $0,92 | $1,00 | $0,92 | 127,40K |
| 2026-07-08 | $0,92 | -3,56 % | $0,93 | $0,96 | $0,90 | 223,30K |
| 2026-07-07 | $0,96 | -5,35 % | $0,98 | $0,99 | $0,95 | 218,60K |
| 2026-07-06 | $1,01 | +1,00 % | $1,04 | $1,05 | $0,97 | 417,90K |
| 2026-07-02 | $1,00 | -12,28 % | $1,10 | $1,15 | $1,00 | 440,00K |
| 2026-07-01 | $1,14 | -8,80 % | $1,18 | $1,23 | $1,10 | 326,50K |
| 2026-06-30 | $1,25 | +0,81 % | $1,19 | $1,26 | $1,19 | 363,50K |
| 2026-06-29 | $1,24 | +18,10 % | $1,30 | $1,36 | $1,19 | 3,54M |
| 2026-06-26 | $1,05 | -27,08 % | $1,38 | $1,46 | $1,05 | 1,00M |
| 2026-06-25 | $1,44 | +19,01 % | $1,46 | $1,58 | $1,32 | 17,75M |
| 2026-06-24 | $1,21 | -6,92 % | $1,28 | $1,49 | $1,21 | 955,20K |
| 2026-06-23 | $1,30 | -0,76 % | $1,16 | $1,39 | $1,16 | 1,63M |
| 2026-06-22 | $1,31 | +32,32 % | $1,60 | $1,61 | $1,24 | 41,27M |
| 2026-06-18 | $0,99 | -4,81 % | $1,08 | $1,09 | $0,98 | 25,96M |
| 2026-06-17 | $1,04 | 0,00 % | $1,05 | $1,08 | $1,04 | 19,30K |
| 2026-06-16 | $1,04 | 0,00 % | $1,03 | $1,07 | $1,01 | 61,60K |
| 2026-06-15 | $1,04 | +6,67 % | $1,00 | $1,04 | $1,00 | 28,00K |
| 2026-06-12 | $0,98 | -10,55 % | $1,06 | $1,07 | $0,95 | 80,70K |
| 2026-06-11 | $1,09 | -2,68 % | $1,11 | $1,11 | $1,03 | 101,60K |
| 2026-06-10 | $1,12 | +9,80 % | $1,03 | $1,12 | $1,00 | 177,80K |
| 2026-06-09 | $1,02 | -0,97 % | $1,00 | $1,02 | $0,97 | 67,40K |
| 2026-06-08 | $1,03 | +8,65 % | $0,98 | $1,05 | $0,96 | 72,30K |
| 2026-06-05 | $0,95 | -0,11 % | $0,92 | $0,95 | $0,90 | 142,00K |
| 2026-06-04 | $0,95 | -1,86 % | $0,95 | $1,00 | $0,92 | 51,10K |
| 2026-06-03 | $0,97 | +0,73 % | $0,95 | $0,97 | $0,90 | 59,40K |
| 2026-06-02 | $0,96 | -6,80 % | $1,00 | $1,01 | $0,96 | 103,20K |
| 2026-06-01 | $1,03 | -8,04 % | $1,05 | $1,11 | $1,00 | 176,10K |
| 2026-05-29 | $1,12 | +3,70 % | $1,05 | $1,12 | $1,03 | 607,00K |
| 2026-05-28 | $1,08 | +0,93 % | $1,11 | $1,11 | $1,04 | 126,30K |
| 2026-05-27 | $1,07 | +5,94 % | $1,01 | $1,07 | $1,00 | 305,50K |
| 2026-05-26 | $1,01 | -3,81 % | $1,03 | $1,07 | $0,96 | 149,20K |