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 | $0,43 | -3,12 % | $0,45 | $0,47 | $0,43 | 82,60K |
| 2026-09-30 | $0,44 | -1,55 % | $0,45 | $0,47 | $0,42 | 121,40K |
| 2026-09-29 | $0,45 | -9,96 % | $0,48 | $0,49 | $0,45 | 154,80K |
| 2026-09-28 | $0,50 | -4,20 % | $0,52 | $0,53 | $0,49 | 275,40K |
| 2026-09-25 | $0,52 | +9,85 % | $0,45 | $0,54 | $0,45 | 589,90K |
| 2026-09-24 | $0,48 | +6,95 % | $0,43 | $0,49 | $0,42 | 402,30K |
| 2026-09-23 | $0,45 | -8,98 % | $0,42 | $0,46 | $0,42 | 1,26M |
| 2026-09-22 | $0,49 | +1,03 % | $0,47 | $0,50 | $0,46 | 13,29M |
| 2026-09-21 | $0,49 | -0,41 % | $0,48 | $0,50 | $0,46 | 130,90K |
| 2026-09-18 | $0,49 | -1,22 % | $0,49 | $0,51 | $0,43 | 193,10K |
| 2026-09-17 | $0,49 | +0,61 % | $0,50 | $0,52 | $0,47 | 111,40K |
| 2026-09-16 | $0,49 | -6,49 % | $0,52 | $0,53 | $0,48 | 113,50K |
| 2026-09-15 | $0,52 | -8,71 % | $0,55 | $0,60 | $0,51 | 157,00K |
| 2026-09-14 | $0,57 | +4,55 % | $0,54 | $0,58 | $0,52 | 199,40K |
| 2026-09-11 | $0,55 | -9,85 % | $0,55 | $0,59 | $0,54 | 285,80K |
| 2026-09-10 | $0,61 | +1,50 % | $0,59 | $0,65 | $0,52 | 3,25M |
| 2026-09-09 | $0,60 | +21,70 % | $0,44 | $0,62 | $0,42 | 12,78M |
| 2026-09-08 | $0,49 | -14,56 % | $0,57 | $0,62 | $0,43 | 552,50K |
| 2026-09-04 | $0,58 | -2,70 % | $0,58 | $0,64 | $0,56 | 269,60K |
| 2026-09-03 | $0,59 | -10,29 % | $0,64 | $0,71 | $0,59 | 438,50K |
| 2026-09-02 | $0,66 | +0,15 % | $0,67 | $0,70 | $0,63 | 380,10K |
| 2026-09-01 | $0,66 | -7,43 % | $0,71 | $0,71 | $0,66 | 249,90K |
| 2026-08-31 | $0,71 | +3,18 % | $0,69 | $0,73 | $0,66 | 39,20K |
| 2026-08-28 | $0,69 | -5,34 % | $0,72 | $0,73 | $0,60 | 212,00K |
| 2026-08-27 | $0,73 | +3,84 % | $0,71 | $0,74 | $0,71 | 61,50K |
| 2026-08-26 | $0,70 | -3,17 % | $0,70 | $0,73 | $0,70 | 28,20K |
| 2026-08-25 | $0,73 | +3,71 % | $0,74 | $0,74 | $0,72 | 11,60K |
| 2026-08-24 | $0,70 | -5,28 % | $0,70 | $0,74 | $0,69 | 32,10K |
| 2026-08-21 | $0,74 | +2,64 % | $0,69 | $0,75 | $0,68 | 45,70K |
| 2026-08-20 | $0,72 | -0,96 % | $0,71 | $0,75 | $0,69 | 38,60K |
| 2026-08-19 | $0,73 | +0,97 % | $0,74 | $0,76 | $0,72 | 20,80K |
| 2026-08-18 | $0,72 | -5,39 % | $0,76 | $0,76 | $0,72 | 71,70K |
| 2026-08-17 | $0,76 | 0,00 % | $0,76 | $0,78 | $0,76 | 36,40K |
| 2026-08-14 | $0,76 | +1,33 % | $0,74 | $0,80 | $0,74 | 48,00K |
| 2026-08-13 | $0,75 | -3,72 % | $0,77 | $0,80 | $0,74 | 23,40K |
| 2026-08-12 | $0,78 | -2,62 % | $0,77 | $0,80 | $0,77 | 42,00K |
| 2026-08-11 | $0,80 | +0,12 % | $0,80 | $0,85 | $0,80 | 62,00K |
| 2026-08-10 | $0,80 | -5,88 % | $0,80 | $0,87 | $0,77 | 44,90K |
| 2026-08-07 | $0,85 | +7,73 % | $0,77 | $0,85 | $0,76 | 65,80K |
| 2026-08-06 | $0,79 | -1,74 % | $0,80 | $0,80 | $0,75 | 37,10K |
| 2026-08-05 | $0,80 | +2,42 % | $0,78 | $0,81 | $0,76 | 82,30K |
| 2026-08-04 | $0,78 | +2,35 % | $0,78 | $0,81 | $0,75 | 25,20K |
| 2026-08-03 | $0,77 | +1,19 % | $0,77 | $0,79 | $0,75 | 33,20K |
| 2026-07-31 | $0,76 | -3,20 % | $0,77 | $0,85 | $0,75 | 32,70K |
| 2026-07-30 | $0,78 | +1,16 % | $0,75 | $0,85 | $0,75 | 70,40K |
| 2026-07-29 | $0,77 | -0,13 % | $0,76 | $0,80 | $0,72 | 64,40K |
| 2026-07-28 | $0,77 | +3,20 % | $0,76 | $0,82 | $0,75 | 46,00K |
| 2026-07-27 | $0,75 | -0,66 % | $0,74 | $0,82 | $0,74 | 34,00K |
| 2026-07-24 | $0,75 | -1,95 % | $0,77 | $0,81 | $0,73 | 58,40K |
| 2026-07-23 | $0,77 | -2,41 % | $0,79 | $0,82 | $0,75 | 78,50K |
| 2026-07-22 | $0,79 | +1,15 % | $0,81 | $0,82 | $0,78 | 60,10K |
| 2026-07-21 | $0,78 | -4,65 % | $0,83 | $0,83 | $0,76 | 85,00K |
| 2026-07-20 | $0,82 | -0,61 % | $0,81 | $0,82 | $0,79 | 178,00K |
| 2026-07-17 | $0,82 | +1,86 % | $0,81 | $0,84 | $0,80 | 14,90K |
| 2026-07-16 | $0,81 | -3,58 % | $0,82 | $0,84 | $0,80 | 62,60K |
| 2026-07-15 | $0,84 | -2,33 % | $0,85 | $0,90 | $0,82 | 90,00K |
| 2026-07-14 | $0,86 | +4,00 % | $0,86 | $0,90 | $0,83 | 89,70K |
| 2026-07-13 | $0,82 | -9,93 % | $0,89 | $0,94 | $0,82 | 231,10K |
| 2026-07-10 | $0,92 | -2,66 % | $0,96 | $0,97 | $0,90 | 113,00K |
| 2026-07-09 | $0,94 | +4,56 % | $0,92 | $0,96 | $0,90 | 106,80K |
| 2026-07-08 | $0,90 | -1,10 % | $0,94 | $0,96 | $0,90 | 176,30K |
| 2026-07-07 | $0,91 | +1,11 % | $0,88 | $0,94 | $0,85 | 340,90K |
| 2026-07-06 | $0,90 | +10,43 % | $0,83 | $0,90 | $0,79 | 425,20K |
| 2026-07-02 | $0,81 | -2,04 % | $0,83 | $0,90 | $0,81 | 227,30K |
| 2026-07-01 | $0,83 | +3,10 % | $0,81 | $0,88 | $0,79 | 279,80K |
| 2026-06-30 | $0,81 | +1,00 % | $0,82 | $0,84 | $0,76 | 170,10K |
| 2026-06-29 | $0,80 | +1,14 % | $0,81 | $0,86 | $0,76 | 327,60K |
| 2026-06-26 | $0,79 | +5,05 % | $0,75 | $0,80 | $0,73 | 328,20K |
| 2026-06-25 | $0,75 | -3,59 % | $0,77 | $0,79 | $0,75 | 150,30K |
| 2026-06-24 | $0,78 | +1,43 % | $0,79 | $0,87 | $0,78 | 307,70K |
| 2026-06-23 | $0,77 | -1,41 % | $0,75 | $0,80 | $0,73 | 259,60K |
| 2026-06-22 | $0,78 | +1,30 % | $0,77 | $0,81 | $0,73 | 230,80K |
| 2026-06-18 | $0,77 | -4,94 % | $0,85 | $0,86 | $0,75 | 454,10K |
| 2026-06-17 | $0,81 | +5,74 % | $0,79 | $0,92 | $0,77 | 851,60K |
| 2026-06-16 | $0,77 | -1,03 % | $0,79 | $0,81 | $0,76 | 348,20K |
| 2026-06-15 | $0,77 | +7,50 % | $0,75 | $0,82 | $0,74 | 458,30K |
| 2026-06-12 | $0,72 | -7,69 % | $0,81 | $0,83 | $0,72 | 659,30K |
| 2026-06-11 | $0,78 | -20,41 % | $0,95 | $0,95 | $0,77 | 1,34M |
| 2026-06-10 | $0,98 | -10,91 % | $1,11 | $1,11 | $0,96 | 831,70K |
| 2026-06-09 | $1,10 | -3,51 % | $1,11 | $1,20 | $1,01 | 709,10K |
| 2026-06-08 | $1,14 | -0,87 % | $1,16 | $1,20 | $1,06 | 345,50K |
| 2026-06-05 | $1,15 | -14,18 % | $1,33 | $1,37 | $1,10 | 893,20K |
| 2026-06-04 | $1,34 | -2,90 % | $1,40 | $1,41 | $1,22 | 790,20K |
| 2026-06-03 | $1,38 | +12,20 % | $1,28 | $1,40 | $1,15 | 1,59M |
| 2026-06-02 | $1,23 | +24,87 % | $1,04 | $1,48 | $1,02 | 5,07M |
| 2026-06-01 | $0,99 | +20,71 % | $0,82 | $1,03 | $0,70 | 1,79M |
| 2026-05-29 | $0,82 | +3,29 % | $0,82 | $0,83 | $0,75 | 905,10K |
| 2026-05-28 | $0,79 | +2,60 % | $0,75 | $0,84 | $0,71 | 1,83M |
| 2026-05-27 | $0,77 | +13,91 % | $0,67 | $0,79 | $0,55 | 3,79M |
| 2026-05-26 | $0,68 | +28,52 % | $0,59 | $0,75 | $0,51 | 6,75M |