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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,60 | +12,36 % | $0,54 | $0,66 | $0,54 | 33,10M |
| 2026-09-29 | $0,53 | +0,38 % | $0,54 | $0,55 | $0,51 | 16,64M |
| 2026-09-28 | $0,53 | -0,56 % | $0,53 | $0,59 | $0,52 | 22,98M |
| 2026-09-25 | $0,54 | +1,13 % | $0,54 | $0,56 | $0,53 | 11,83M |
| 2026-09-24 | $0,53 | +1,15 % | $0,52 | $0,56 | $0,51 | 14,36M |
| 2026-09-23 | $0,52 | -6,10 % | $0,55 | $0,56 | $0,51 | 19,16M |
| 2026-09-22 | $0,56 | -2,28 % | $0,57 | $0,57 | $0,53 | 19,48M |
| 2026-09-21 | $0,57 | +5,56 % | $0,54 | $0,57 | $0,53 | 10,17M |
| 2026-09-18 | $0,54 | +1,50 % | $0,53 | $0,55 | $0,51 | 20,61M |
| 2026-09-17 | $0,53 | -8,28 % | $0,58 | $0,60 | $0,53 | 23,90M |
| 2026-09-16 | $0,58 | -5,84 % | $0,62 | $0,67 | $0,57 | 22,05M |
| 2026-09-15 | $0,62 | +0,33 % | $0,61 | $0,65 | $0,59 | 42,72M |
| 2026-09-14 | $0,61 | +15,85 % | $0,53 | $0,62 | $0,52 | 39,33M |
| 2026-09-11 | $0,53 | +0,57 % | $0,54 | $0,55 | $0,52 | 28,46M |
| 2026-09-10 | $0,53 | +1,35 % | $0,52 | $0,54 | $0,51 | 34,41M |
| 2026-09-09 | $0,52 | -8,77 % | $0,57 | $0,57 | $0,50 | 31,05M |
| 2026-09-08 | $0,57 | +13,32 % | $0,51 | $0,57 | $0,51 | 18,89M |
| 2026-09-04 | $0,50 | -0,79 % | $0,50 | $0,51 | $0,50 | 6,00M |
| 2026-09-03 | $0,51 | +1,40 % | $0,51 | $0,51 | $0,50 | 5,97M |
| 2026-09-02 | $0,50 | -4,40 % | $0,52 | $0,52 | $0,50 | 9,45M |
| 2026-09-01 | $0,52 | +0,58 % | $0,51 | $0,53 | $0,50 | 9,07M |
| 2026-08-31 | $0,52 | -0,38 % | $0,52 | $0,53 | $0,50 | 11,71M |
| 2026-08-28 | $0,52 | -4,74 % | $0,54 | $0,55 | $0,51 | 5,65M |
| 2026-08-27 | $0,55 | +2,24 % | $0,54 | $0,56 | $0,54 | 5,63M |
| 2026-08-26 | $0,54 | -1,65 % | $0,54 | $0,55 | $0,52 | 4,17M |
| 2026-08-25 | $0,55 | +0,93 % | $0,55 | $0,56 | $0,54 | 9,85M |
| 2026-08-24 | $0,54 | 0,00 % | $0,54 | $0,54 | $0,52 | 5,36M |
| 2026-08-21 | $0,54 | +6,09 % | $0,52 | $0,55 | $0,52 | 8,39M |
| 2026-08-20 | $0,51 | -7,12 % | $0,54 | $0,55 | $0,50 | 23,88M |
| 2026-08-19 | $0,55 | +3,20 % | $0,55 | $0,56 | $0,53 | 7,42M |
| 2026-08-18 | $0,53 | -6,68 % | $0,56 | $0,57 | $0,53 | 13,61M |
| 2026-08-17 | $0,57 | -5,32 % | $0,59 | $0,60 | $0,55 | 9,00M |
| 2026-08-14 | $0,60 | -1,80 % | $0,61 | $0,63 | $0,58 | 10,63M |
| 2026-08-13 | $0,61 | +7,18 % | $0,59 | $0,68 | $0,56 | 19,37M |
| 2026-08-12 | $0,57 | +2,15 % | $0,53 | $0,59 | $0,53 | 10,28M |
| 2026-08-11 | $0,56 | +5,08 % | $0,56 | $0,57 | $0,53 | 14,54M |
| 2026-08-10 | $0,53 | -5,34 % | $0,57 | $0,58 | $0,52 | 11,46M |
| 2026-08-07 | $0,56 | +10,63 % | $0,51 | $0,56 | $0,50 | 25,22M |
| 2026-08-06 | $0,51 | -0,59 % | $0,52 | $0,54 | $0,49 | 25,94M |
| 2026-08-05 | $0,51 | -8,42 % | $0,56 | $0,56 | $0,51 | 16,69M |
| 2026-08-04 | $0,56 | -5,42 % | $0,61 | $0,63 | $0,55 | 16,27M |
| 2026-08-03 | $0,59 | +7,27 % | $0,56 | $0,66 | $0,55 | 17,52M |
| 2026-07-31 | $0,55 | +1,66 % | $0,55 | $0,56 | $0,52 | 21,44M |
| 2026-07-30 | $0,54 | +6,71 % | $0,52 | $0,55 | $0,52 | 19,35M |
| 2026-07-29 | $0,51 | -4,70 % | $0,53 | $0,55 | $0,50 | 34,64M |
| 2026-07-28 | $0,53 | -4,14 % | $0,55 | $0,55 | $0,50 | 27,14M |
| 2026-07-27 | $0,56 | +10,34 % | $0,51 | $0,56 | $0,51 | 21,68M |
| 2026-07-24 | $0,50 | -6,33 % | $0,54 | $0,54 | $0,49 | 34,65M |
| 2026-07-23 | $0,54 | -8,98 % | $0,60 | $0,60 | $0,53 | 14,60M |
| 2026-07-22 | $0,59 | -6,20 % | $0,61 | $0,65 | $0,58 | 18,57M |
| 2026-07-21 | $0,63 | +8,08 % | $0,59 | $0,64 | $0,59 | 18,20M |
| 2026-07-20 | $0,58 | -8,78 % | $0,63 | $0,66 | $0,57 | 26,12M |
| 2026-07-17 | $0,64 | +2,08 % | $0,62 | $0,65 | $0,60 | 8,04M |
| 2026-07-16 | $0,63 | -10,71 % | $0,69 | $0,70 | $0,62 | 13,49M |
| 2026-07-15 | $0,70 | -0,43 % | $0,70 | $0,77 | $0,68 | 12,00M |
| 2026-07-14 | $0,70 | +0,29 % | $0,71 | $0,73 | $0,70 | 12,95M |
| 2026-07-13 | $0,70 | -9,08 % | $0,76 | $0,77 | $0,70 | 13,39M |
| 2026-07-10 | $0,77 | -3,14 % | $0,81 | $0,81 | $0,76 | 16,83M |
| 2026-07-09 | $0,80 | -3,05 % | $0,81 | $0,84 | $0,80 | 12,38M |
| 2026-07-08 | $0,82 | +1,61 % | $0,80 | $0,83 | $0,78 | 22,99M |
| 2026-07-07 | $0,81 | -9,52 % | $0,89 | $0,89 | $0,79 | 14,64M |
| 2026-07-06 | $0,89 | +0,90 % | $0,89 | $0,92 | $0,87 | 11,40M |
| 2026-07-02 | $0,88 | -7,43 % | $0,95 | $1,01 | $0,88 | 9,96M |
| 2026-07-01 | $0,96 | -0,42 % | $0,96 | $1,00 | $0,93 | 5,67M |
| 2026-06-30 | $0,96 | +0,42 % | $0,95 | $1,00 | $0,93 | 9,95M |
| 2026-06-29 | $0,96 | +6,22 % | $0,92 | $0,99 | $0,90 | 12,94M |
| 2026-06-26 | $0,90 | +2,27 % | $0,87 | $0,92 | $0,86 | 38,93M |
| 2026-06-25 | $0,88 | -2,76 % | $0,96 | $0,96 | $0,86 | 10,69M |
| 2026-06-24 | $0,90 | -11,27 % | $1,01 | $1,01 | $0,90 | 16,32M |
| 2026-06-23 | $1,02 | -2,86 % | $1,01 | $1,10 | $1,00 | 6,27M |
| 2026-06-22 | $1,05 | -5,41 % | $1,11 | $1,13 | $1,05 | 6,44M |
| 2026-06-18 | $1,11 | +3,74 % | $1,08 | $1,13 | $1,06 | 13,74M |
| 2026-06-17 | $1,07 | +2,88 % | $1,05 | $1,13 | $1,04 | 6,51M |
| 2026-06-16 | $1,04 | -7,14 % | $1,11 | $1,13 | $1,02 | 8,42M |
| 2026-06-15 | $1,12 | +4,67 % | $1,13 | $1,20 | $1,11 | 6,35M |
| 2026-06-12 | $1,07 | 0,00 % | $1,07 | $1,13 | $1,06 | 4,86M |
| 2026-06-11 | $1,07 | +0,94 % | $1,07 | $1,11 | $1,06 | 5,56M |
| 2026-06-10 | $1,06 | -1,85 % | $1,07 | $1,12 | $1,06 | 6,01M |
| 2026-06-09 | $1,08 | -3,57 % | $1,12 | $1,18 | $1,05 | 7,16M |
| 2026-06-08 | $1,12 | -5,08 % | $1,18 | $1,20 | $1,11 | 3,74M |
| 2026-06-05 | $1,18 | -11,94 % | $1,30 | $1,30 | $1,15 | 6,85M |
| 2026-06-04 | $1,34 | +0,75 % | $1,27 | $1,38 | $1,27 | 6,06M |
| 2026-06-03 | $1,33 | -7,64 % | $1,41 | $1,41 | $1,32 | 7,19M |
| 2026-06-02 | $1,44 | +8,27 % | $1,35 | $1,45 | $1,34 | 10,58M |
| 2026-06-01 | $1,33 | +1,53 % | $1,28 | $1,38 | $1,28 | 9,83M |
| 2026-05-29 | $1,31 | -5,07 % | $1,42 | $1,42 | $1,26 | 10,28M |
| 2026-05-28 | $1,38 | +8,66 % | $1,28 | $1,44 | $1,27 | 11,82M |
| 2026-05-27 | $1,27 | +1,60 % | $1,25 | $1,34 | $1,22 | 10,19M |
| 2026-05-26 | $1,25 | +2,46 % | $1,24 | $1,31 | $1,23 | 8,53M |
| 2026-05-22 | $1,22 | +6,09 % | $1,15 | $1,23 | $1,14 | 7,74M |