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 | $0,18 | -31,88 % | $0,21 | $0,21 | $0,18 | 1,89M |
| 2026-09-30 | $0,26 | -2,62 % | $0,27 | $0,27 | $0,25 | 633,30K |
| 2026-09-29 | $0,27 | -1,11 % | $0,26 | $0,27 | $0,26 | 377,50K |
| 2026-09-28 | $0,27 | -2,53 % | $0,27 | $0,28 | $0,26 | 397,00K |
| 2026-09-25 | $0,28 | -3,48 % | $0,28 | $0,29 | $0,27 | 413,70K |
| 2026-09-24 | $0,29 | -1,03 % | $0,28 | $0,29 | $0,28 | 307,40K |
| 2026-09-23 | $0,29 | +1,75 % | $0,28 | $0,29 | $0,28 | 1,11M |
| 2026-09-22 | $0,28 | -6,56 % | $0,32 | $0,35 | $0,28 | 16,30M |
| 2026-09-21 | $0,31 | -2,87 % | $0,31 | $0,32 | $0,30 | 428,70K |
| 2026-09-18 | $0,31 | +0,32 % | $0,31 | $0,32 | $0,31 | 294,60K |
| 2026-09-17 | $0,31 | -5,44 % | $0,32 | $0,32 | $0,31 | 341,20K |
| 2026-09-16 | $0,33 | -0,30 % | $0,33 | $0,33 | $0,32 | 244,20K |
| 2026-09-15 | $0,33 | -2,06 % | $0,33 | $0,34 | $0,33 | 140,60K |
| 2026-09-14 | $0,34 | -2,59 % | $0,35 | $0,35 | $0,34 | 272,60K |
| 2026-09-11 | $0,35 | -2,79 % | $0,36 | $0,37 | $0,34 | 240,00K |
| 2026-09-10 | $0,36 | -2,45 % | $0,36 | $0,37 | $0,35 | 357,80K |
| 2026-09-09 | $0,37 | +0,82 % | $0,34 | $0,38 | $0,34 | 8,91M |
| 2026-09-08 | $0,36 | -2,41 % | $0,38 | $0,38 | $0,36 | 223,00K |
| 2026-09-04 | $0,37 | +0,81 % | $0,38 | $0,38 | $0,36 | 141,10K |
| 2026-09-03 | $0,37 | 0,00 % | $0,37 | $0,38 | $0,36 | 298,00K |
| 2026-09-02 | $0,37 | +0,82 % | $0,37 | $0,38 | $0,36 | 120,70K |
| 2026-09-01 | $0,37 | -5,66 % | $0,39 | $0,39 | $0,35 | 378,60K |
| 2026-08-31 | $0,39 | -1,27 % | $0,39 | $0,39 | $0,38 | 153,20K |
| 2026-08-28 | $0,39 | +3,68 % | $0,40 | $0,40 | $0,38 | 273,30K |
| 2026-08-27 | $0,38 | -1,04 % | $0,38 | $0,40 | $0,37 | 263,60K |
| 2026-08-26 | $0,38 | -7,02 % | $0,41 | $0,41 | $0,38 | 378,90K |
| 2026-08-25 | $0,41 | -4,62 % | $0,43 | $0,45 | $0,41 | 325,50K |
| 2026-08-24 | $0,43 | -3,78 % | $0,44 | $0,46 | $0,42 | 355,40K |
| 2026-08-21 | $0,45 | -4,66 % | $0,48 | $0,48 | $0,44 | 212,20K |
| 2026-08-20 | $0,47 | -0,42 % | $0,46 | $0,48 | $0,46 | 363,50K |
| 2026-08-19 | $0,47 | +3,72 % | $0,46 | $0,48 | $0,43 | 679,70K |
| 2026-08-18 | $0,46 | -2,56 % | $0,46 | $0,48 | $0,44 | 557,90K |
| 2026-08-17 | $0,47 | +2,18 % | $0,45 | $0,48 | $0,44 | 894,30K |
| 2026-08-14 | $0,46 | -1,29 % | $0,45 | $0,47 | $0,41 | 29,70M |
| 2026-08-13 | $0,47 | +3,33 % | $0,42 | $0,47 | $0,41 | 1,17M |
| 2026-08-12 | $0,45 | +10,02 % | $0,42 | $0,47 | $0,36 | 33,06M |
| 2026-08-11 | $0,41 | -1,45 % | $0,42 | $0,42 | $0,40 | 211,30K |
| 2026-08-10 | $0,41 | +9,21 % | $0,38 | $0,42 | $0,38 | 606,40K |
| 2026-08-07 | $0,38 | +1,88 % | $0,37 | $0,39 | $0,37 | 108,30K |
| 2026-08-06 | $0,37 | -4,11 % | $0,37 | $0,39 | $0,37 | 260,10K |
| 2026-08-05 | $0,39 | +3,46 % | $0,38 | $0,39 | $0,38 | 214,70K |
| 2026-08-04 | $0,38 | -2,84 % | $0,38 | $0,39 | $0,38 | 284,10K |
| 2026-08-03 | $0,39 | +1,57 % | $0,38 | $0,39 | $0,37 | 177,90K |
| 2026-07-31 | $0,38 | -0,26 % | $0,39 | $0,39 | $0,37 | 124,60K |
| 2026-07-30 | $0,38 | +4,37 % | $0,37 | $0,39 | $0,36 | 284,60K |
| 2026-07-29 | $0,37 | -2,40 % | $0,38 | $0,38 | $0,35 | 194,50K |
| 2026-07-28 | $0,38 | +2,18 % | $0,37 | $0,38 | $0,35 | 194,10K |
| 2026-07-27 | $0,37 | -0,54 % | $0,36 | $0,38 | $0,35 | 481,20K |
| 2026-07-24 | $0,37 | -5,63 % | $0,39 | $0,39 | $0,37 | 300,60K |
| 2026-07-23 | $0,39 | -2,25 % | $0,39 | $0,41 | $0,38 | 184,40K |
| 2026-07-22 | $0,40 | +2,83 % | $0,39 | $0,41 | $0,38 | 279,50K |
| 2026-07-21 | $0,39 | -6,49 % | $0,41 | $0,41 | $0,38 | 329,50K |
| 2026-07-20 | $0,42 | +0,48 % | $0,40 | $0,43 | $0,40 | 420,50K |
| 2026-07-17 | $0,41 | 0,00 % | $0,39 | $0,41 | $0,39 | 446,60K |
| 2026-07-16 | $0,41 | +1,47 % | $0,40 | $0,43 | $0,40 | 610,90K |
| 2026-07-15 | $0,41 | +4,88 % | $0,35 | $0,42 | $0,35 | 1,21M |
| 2026-07-14 | $0,39 | +9,27 % | $0,34 | $0,39 | $0,34 | 1,63M |
| 2026-07-13 | $0,36 | -3,78 % | $0,34 | $0,36 | $0,32 | 2,62M |
| 2026-07-10 | $0,37 | +11,11 % | $0,35 | $0,38 | $0,34 | 46,71M |
| 2026-07-09 | $0,33 | +0,60 % | $0,34 | $0,34 | $0,29 | 22,37M |
| 2026-07-08 | $0,33 | -4,34 % | $0,34 | $0,34 | $0,31 | 224,30K |
| 2026-07-07 | $0,35 | +0,29 % | $0,36 | $0,36 | $0,34 | 149,20K |
| 2026-07-06 | $0,34 | +0,29 % | $0,35 | $0,37 | $0,34 | 167,90K |
| 2026-07-02 | $0,34 | -3,37 % | $0,36 | $0,37 | $0,33 | 276,10K |
| 2026-07-01 | $0,36 | +1,71 % | $0,35 | $0,38 | $0,35 | 296,50K |
| 2026-06-30 | $0,35 | -1,96 % | $0,36 | $0,37 | $0,35 | 121,50K |
| 2026-06-29 | $0,36 | -0,83 % | $0,35 | $0,36 | $0,35 | 120,30K |
| 2026-06-26 | $0,36 | -1,37 % | $0,36 | $0,38 | $0,36 | 176,10K |
| 2026-06-25 | $0,37 | -0,82 % | $0,38 | $0,38 | $0,36 | 124,20K |
| 2026-06-24 | $0,37 | -3,66 % | $0,38 | $0,38 | $0,37 | 194,90K |
| 2026-06-23 | $0,38 | 0,00 % | $0,37 | $0,40 | $0,37 | 173,30K |
| 2026-06-22 | $0,38 | 0,00 % | $0,40 | $0,41 | $0,37 | 308,30K |
| 2026-06-18 | $0,38 | -1,55 % | $0,41 | $0,43 | $0,38 | 1,00M |
| 2026-06-17 | $0,39 | +1,57 % | $0,38 | $0,41 | $0,37 | 377,50K |
| 2026-06-16 | $0,38 | +6,11 % | $0,36 | $0,39 | $0,35 | 339,70K |
| 2026-06-15 | $0,36 | -4,76 % | $0,39 | $0,40 | $0,35 | 491,50K |
| 2026-06-12 | $0,38 | +0,53 % | $0,38 | $0,39 | $0,36 | 332,00K |
| 2026-06-11 | $0,38 | +6,52 % | $0,36 | $0,38 | $0,34 | 540,10K |
| 2026-06-10 | $0,35 | -3,55 % | $0,37 | $0,37 | $0,35 | 203,50K |
| 2026-06-09 | $0,37 | +3,98 % | $0,36 | $0,42 | $0,34 | 2,39M |
| 2026-06-08 | $0,35 | -2,22 % | $0,37 | $0,37 | $0,31 | 273,40K |
| 2026-06-05 | $0,36 | -5,26 % | $0,38 | $0,38 | $0,36 | 188,40K |
| 2026-06-04 | $0,38 | 0,00 % | $0,38 | $0,38 | $0,36 | 239,60K |
| 2026-06-03 | $0,38 | -2,81 % | $0,38 | $0,39 | $0,36 | 431,20K |
| 2026-06-02 | $0,39 | -1,26 % | $0,41 | $0,41 | $0,38 | 588,20K |
| 2026-06-01 | $0,40 | -4,12 % | $0,38 | $0,42 | $0,38 | 443,10K |
| 2026-05-29 | $0,41 | -1,43 % | $0,42 | $0,43 | $0,40 | 98,00K |
| 2026-05-28 | $0,42 | +7,16 % | $0,38 | $0,43 | $0,38 | 281,40K |
| 2026-05-27 | $0,39 | -2,25 % | $0,40 | $0,41 | $0,39 | 177,00K |
| 2026-05-26 | $0,40 | -0,50 % | $0,40 | $0,41 | $0,39 | 165,90K |