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 | $6,63 | +81,15 % | $5,06 | $7,42 | $4,98 | 109,03M |
| 2026-10-01 | $3,66 | +41,31 % | $3,60 | $4,54 | $3,40 | 105,36M |
| 2026-09-30 | $2,59 | -20,80 % | $2,70 | $3,13 | $2,37 | 29,31M |
| 2026-09-29 | $3,27 | +108,28 % | $1,64 | $3,93 | $1,62 | 192,55M |
| 2026-09-28 | $1,57 | +5,37 % | $1,74 | $1,79 | $1,47 | 14,83M |
| 2026-09-25 | $1,49 | +15,50 % | $1,58 | $1,83 | $1,40 | 13,80M |
| 2026-09-24 | $1,29 | +15,18 % | $1,22 | $1,30 | $1,18 | 4,86M |
| 2026-09-23 | $1,12 | -11,81 % | $1,20 | $1,28 | $1,10 | 1,19M |
| 2026-09-22 | $1,27 | +27,00 % | $1,00 | $1,28 | $0,94 | 2,26M |
| 2026-09-21 | $1,00 | -3,85 % | $1,07 | $1,07 | $0,96 | 1,46M |
| 2026-09-18 | $1,04 | +23,81 % | $0,85 | $1,13 | $0,85 | 3,17M |
| 2026-09-17 | $0,84 | 0,00 % | $0,82 | $0,90 | $0,81 | 276,40K |
| 2026-09-16 | $0,84 | -2,33 % | $0,86 | $0,87 | $0,81 | 186,60K |
| 2026-09-15 | $0,86 | -2,27 % | $0,88 | $0,90 | $0,78 | 261,20K |
| 2026-09-14 | $0,88 | -1,12 % | $0,87 | $0,89 | $0,87 | 112,00K |
| 2026-09-11 | $0,89 | +3,49 % | $0,87 | $0,92 | $0,87 | 191,20K |
| 2026-09-10 | $0,86 | -2,27 % | $0,87 | $0,89 | $0,86 | 178,30K |
| 2026-09-09 | $0,88 | +1,15 % | $0,87 | $0,89 | $0,85 | 211,50K |
| 2026-09-08 | $0,87 | -2,25 % | $0,89 | $0,92 | $0,87 | 205,80K |
| 2026-09-04 | $0,89 | 0,00 % | $0,88 | $0,91 | $0,87 | 160,90K |
| 2026-09-03 | $0,89 | +3,49 % | $0,86 | $0,95 | $0,86 | 434,70K |
| 2026-09-02 | $0,86 | 0,00 % | $0,85 | $0,88 | $0,83 | 266,90K |
| 2026-09-01 | $0,86 | -9,47 % | $0,92 | $0,92 | $0,85 | 701,50K |
| 2026-08-31 | $0,95 | +2,15 % | $0,94 | $1,00 | $0,91 | 457,10K |
| 2026-08-28 | $0,93 | -5,10 % | $0,97 | $0,98 | $0,93 | 692,30K |
| 2026-08-27 | $0,98 | +1,03 % | $0,98 | $1,04 | $0,97 | 1,16M |
| 2026-08-26 | $0,97 | -6,73 % | $0,96 | $1,00 | $0,93 | 600,30K |
| 2026-08-25 | $1,04 | -7,14 % | $1,04 | $1,05 | $0,97 | 1,06M |
| 2026-08-24 | $1,12 | -1,75 % | $1,24 | $1,26 | $1,02 | 4,85M |
| 2026-08-21 | $1,14 | +1,79 % | $1,25 | $1,29 | $1,10 | 10,49M |
| 2026-08-20 | $1,12 | +12,00 % | $1,07 | $1,17 | $0,98 | 3,26M |
| 2026-08-19 | $1,00 | +7,53 % | $1,20 | $1,20 | $0,96 | 158,80K |
| 2026-08-18 | $0,93 | -5,10 % | $0,98 | $1,00 | $0,93 | 64,50K |
| 2026-08-17 | $0,98 | -4,85 % | $1,00 | $1,02 | $0,97 | 116,30K |
| 2026-08-14 | $1,03 | +3,00 % | $1,02 | $1,04 | $1,01 | 75,20K |
| 2026-08-13 | $1,00 | 0,00 % | $1,00 | $1,02 | $1,00 | 62,90K |
| 2026-08-12 | $1,00 | -3,85 % | $1,04 | $1,05 | $1,00 | 65,00K |
| 2026-08-11 | $1,04 | +1,96 % | $1,01 | $1,04 | $1,00 | 116,00K |
| 2026-08-10 | $1,02 | -0,97 % | $1,02 | $1,03 | $1,00 | 99,10K |
| 2026-08-07 | $1,03 | -0,96 % | $1,05 | $1,05 | $1,02 | 58,10K |
| 2026-08-06 | $1,04 | +0,97 % | $1,05 | $1,10 | $1,02 | 67,60K |
| 2026-08-05 | $1,03 | +7,29 % | $1,01 | $1,06 | $1,00 | 105,20K |
| 2026-08-04 | $0,96 | -13,51 % | $1,10 | $1,11 | $0,96 | 283,80K |
| 2026-08-03 | $1,11 | -3,48 % | $1,15 | $1,16 | $1,11 | 95,30K |
| 2026-07-31 | $1,15 | -2,54 % | $1,27 | $1,27 | $1,14 | 45,30K |
| 2026-07-30 | $1,18 | +4,42 % | $1,19 | $1,19 | $1,12 | 68,10K |
| 2026-07-29 | $1,13 | -1,74 % | $1,14 | $1,18 | $1,12 | 65,40K |
| 2026-07-28 | $1,15 | +2,68 % | $1,13 | $1,17 | $1,11 | 91,00K |
| 2026-07-27 | $1,12 | +1,82 % | $1,15 | $1,18 | $1,10 | 62,60K |
| 2026-07-24 | $1,10 | -2,65 % | $1,14 | $1,14 | $1,08 | 93,70K |
| 2026-07-23 | $1,13 | -1,74 % | $1,17 | $1,19 | $1,12 | 45,50K |
| 2026-07-22 | $1,15 | -4,17 % | $1,24 | $1,25 | $1,15 | 100,90K |
| 2026-07-21 | $1,20 | -3,23 % | $1,24 | $1,26 | $1,18 | 153,20K |
| 2026-07-20 | $1,24 | -0,80 % | $1,22 | $1,27 | $1,22 | 77,10K |
| 2026-07-17 | $1,25 | +0,81 % | $1,22 | $1,29 | $1,22 | 112,90K |
| 2026-07-16 | $1,24 | -3,12 % | $1,29 | $1,31 | $1,23 | 181,40K |
| 2026-07-15 | $1,28 | +4,92 % | $1,21 | $1,32 | $1,20 | 134,70K |
| 2026-07-14 | $1,22 | +4,27 % | $1,21 | $1,27 | $1,18 | 140,20K |
| 2026-07-13 | $1,17 | -12,03 % | $1,29 | $1,40 | $1,16 | 362,80K |
| 2026-07-10 | $1,33 | -2,21 % | $1,35 | $1,40 | $1,32 | 191,20K |
| 2026-07-09 | $1,36 | -9,33 % | $1,53 | $1,60 | $1,31 | 309,00K |
| 2026-07-08 | $1,50 | +20,00 % | $1,27 | $1,53 | $1,16 | 631,80K |
| 2026-07-07 | $1,25 | -9,42 % | $1,32 | $1,40 | $1,25 | 279,20K |
| 2026-07-06 | $1,38 | +1,47 % | $1,31 | $1,47 | $1,26 | 911,00K |
| 2026-07-02 | $1,36 | +30,77 % | $1,32 | $1,56 | $1,27 | 23,10M |
| 2026-07-01 | $1,04 | -0,95 % | $1,08 | $1,11 | $1,02 | 8,73M |
| 2026-06-30 | $1,05 | 0,00 % | $1,07 | $1,10 | $1,03 | 48,20K |
| 2026-06-29 | $1,05 | -5,41 % | $1,10 | $1,12 | $1,01 | 105,30K |
| 2026-06-26 | $1,11 | -0,89 % | $1,12 | $1,16 | $1,07 | 196,00K |
| 2026-06-25 | $1,12 | +0,90 % | $1,12 | $1,18 | $1,09 | 86,40K |
| 2026-06-24 | $1,11 | -3,48 % | $1,16 | $1,22 | $1,10 | 100,30K |
| 2026-06-23 | $1,15 | +0,88 % | $1,12 | $1,23 | $1,10 | 108,80K |
| 2026-06-22 | $1,14 | -6,56 % | $1,25 | $1,27 | $1,14 | 201,60K |
| 2026-06-18 | $1,22 | +2,52 % | $1,18 | $1,25 | $1,18 | 131,90K |
| 2026-06-17 | $1,19 | +7,21 % | $1,13 | $1,50 | $1,13 | 463,40K |
| 2026-06-16 | $1,11 | +2,78 % | $1,10 | $1,17 | $1,09 | 149,50K |
| 2026-06-15 | $1,08 | +6,93 % | $1,04 | $1,15 | $1,04 | 150,40K |
| 2026-06-12 | $1,01 | -7,34 % | $1,09 | $1,14 | $1,01 | 614,70K |
| 2026-06-11 | $1,09 | +1,87 % | $1,05 | $1,14 | $1,03 | 1,59M |
| 2026-06-10 | $1,07 | +2,88 % | $1,07 | $1,11 | $1,03 | 69,90K |
| 2026-06-09 | $1,04 | -10,34 % | $1,15 | $1,16 | $1,04 | 198,00K |
| 2026-06-08 | $1,16 | +3,57 % | $1,19 | $1,21 | $1,13 | 78,90K |
| 2026-06-05 | $1,12 | -7,44 % | $1,20 | $1,25 | $1,11 | 84,20K |
| 2026-06-04 | $1,21 | +4,31 % | $1,18 | $1,27 | $1,15 | 101,80K |
| 2026-06-03 | $1,16 | +0,87 % | $1,14 | $1,17 | $1,10 | 73,10K |
| 2026-06-02 | $1,15 | -4,96 % | $1,13 | $1,16 | $1,08 | 297,70K |
| 2026-06-01 | $1,21 | -4,72 % | $1,23 | $1,30 | $1,17 | 271,20K |
| 2026-05-29 | $1,27 | -3,05 % | $1,33 | $1,36 | $1,25 | 115,70K |
| 2026-05-28 | $1,31 | -6,43 % | $1,36 | $1,42 | $1,29 | 197,20K |
| 2026-05-27 | $1,40 | +6,87 % | $1,25 | $1,42 | $1,23 | 196,70K |