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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,83 | +4,68 % | $0,73 | $0,85 | $0,73 | 17,84K |
| 2026-10-01 | $0,79 | +11,13 % | $0,66 | $0,79 | $0,66 | 11,20K |
| 2026-09-30 | $0,71 | +4,87 % | $0,69 | $0,72 | $0,67 | 10,00K |
| 2026-09-29 | $0,68 | +4,15 % | $0,69 | $0,69 | $0,64 | 10,30K |
| 2026-09-28 | $0,65 | -5,80 % | $0,73 | $0,73 | $0,64 | 13,00K |
| 2026-09-25 | $0,69 | -2,82 % | $0,71 | $0,75 | $0,69 | 14,20K |
| 2026-09-24 | $0,71 | +4,41 % | $0,63 | $0,72 | $0,63 | 17,80K |
| 2026-09-23 | $0,68 | +5,43 % | $0,64 | $0,68 | $0,62 | 19,00K |
| 2026-09-22 | $0,64 | -11,64 % | $0,70 | $0,73 | $0,60 | 56,80K |
| 2026-09-21 | $0,73 | +5,80 % | $0,69 | $0,73 | $0,68 | 7,90K |
| 2026-09-18 | $0,69 | +1,47 % | $0,69 | $0,69 | $0,67 | 11,50K |
| 2026-09-17 | $0,68 | -0,44 % | $0,65 | $0,69 | $0,65 | 6,00K |
| 2026-09-16 | $0,68 | -1,01 % | $0,70 | $0,73 | $0,68 | 27,20K |
| 2026-09-15 | $0,69 | -5,48 % | $0,73 | $0,73 | $0,68 | 18,30K |
| 2026-09-14 | $0,73 | +4,29 % | $0,71 | $0,73 | $0,66 | 5,90K |
| 2026-09-11 | $0,70 | -11,39 % | $0,82 | $0,82 | $0,70 | 45,20K |
| 2026-09-10 | $0,79 | +1,54 % | $0,75 | $0,82 | $0,75 | 8,60K |
| 2026-09-09 | $0,78 | -2,63 % | $0,82 | $0,87 | $0,73 | 44,80K |
| 2026-09-08 | $0,80 | -23,76 % | $1,02 | $1,03 | $0,77 | 80,10K |
| 2026-09-04 | $1,05 | +20,46 % | $0,85 | $1,05 | $0,85 | 62,10K |
| 2026-09-03 | $0,87 | -8,81 % | $1,00 | $1,00 | $0,86 | 646,20K |
| 2026-09-02 | $0,95 | -4,60 % | $0,93 | $0,98 | $0,93 | 5,20K |
| 2026-09-01 | $1,00 | 0,00 % | $1,00 | $1,00 | $0,94 | 900 |
| 2026-08-31 | $1,00 | 0,00 % | $0,91 | $1,00 | $0,91 | 4,80K |
| 2026-08-28 | $1,00 | +2,04 % | $0,93 | $1,00 | $0,93 | 600 |
| 2026-08-27 | $0,98 | -2,00 % | $1,00 | $1,00 | $0,88 | 26,30K |
| 2026-08-26 | $1,00 | 0,00 % | $1,00 | $1,00 | $0,94 | 7,40K |
| 2026-08-25 | $1,00 | +2,56 % | $0,97 | $1,00 | $0,91 | 9,70K |
| 2026-08-24 | $0,98 | +1,35 % | $0,88 | $0,98 | $0,88 | 4,10K |
| 2026-08-21 | $0,96 | +2,67 % | $0,87 | $1,00 | $0,87 | 13,60K |
| 2026-08-20 | $0,94 | -4,39 % | $1,00 | $1,00 | $0,93 | 1,60K |
| 2026-08-19 | $0,98 | +3,16 % | $0,93 | $0,98 | $0,90 | 19,10K |
| 2026-08-18 | $0,95 | 0,00 % | $0,92 | $0,95 | $0,92 | 12,50K |
| 2026-08-17 | $0,95 | 0,00 % | $0,95 | $0,95 | $0,82 | 35,80K |
| 2026-08-14 | $0,95 | +3,26 % | $0,87 | $0,95 | $0,87 | 17,50K |
| 2026-08-13 | $0,92 | +5,75 % | $0,87 | $0,92 | $0,84 | 12,70K |
| 2026-08-12 | $0,87 | +6,10 % | $0,82 | $0,88 | $0,78 | 46,10K |
| 2026-08-11 | $0,82 | 0,00 % | $0,82 | $0,87 | $0,82 | 2,70K |
| 2026-08-10 | $0,82 | -8,99 % | $0,89 | $0,89 | $0,80 | 16,90K |
| 2026-08-07 | $0,90 | -1,10 % | $1,02 | $1,02 | $0,90 | 4,00K |
| 2026-08-06 | $0,91 | -7,89 % | $0,88 | $1,02 | $0,88 | 9,90K |
| 2026-08-05 | $0,99 | -1,10 % | $1,02 | $1,04 | $0,93 | 26,80K |
| 2026-08-04 | $1,00 | -1,86 % | $1,04 | $1,04 | $0,94 | 26,30K |
| 2026-08-03 | $1,02 | -0,88 % | $0,99 | $1,07 | $0,99 | 16,80K |
| 2026-07-31 | $1,03 | +3,11 % | $0,99 | $1,04 | $0,80 | 14,10K |
| 2026-07-30 | $1,00 | +1,73 % | $1,00 | $1,05 | $0,92 | 146,50K |
| 2026-07-29 | $0,98 | +6,52 % | $0,87 | $1,00 | $0,87 | 35,20K |
| 2026-07-28 | $0,92 | +6,98 % | $0,90 | $0,96 | $0,88 | 8,00K |
| 2026-07-27 | $0,86 | +5,91 % | $0,81 | $0,90 | $0,81 | 12,20K |
| 2026-07-24 | $0,81 | +5,45 % | $0,77 | $0,82 | $0,73 | 16,50K |
| 2026-07-23 | $0,77 | +11,59 % | $0,73 | $0,77 | $0,70 | 15,00K |
| 2026-07-22 | $0,69 | +1,47 % | $0,70 | $0,73 | $0,69 | 42,90K |
| 2026-07-21 | $0,68 | -11,69 % | $0,78 | $0,80 | $0,66 | 46,20K |
| 2026-07-20 | $0,77 | -2,78 % | $0,80 | $0,84 | $0,76 | 6,10K |
| 2026-07-17 | $0,79 | -7,91 % | $0,91 | $0,92 | $0,78 | 9,10K |
| 2026-07-16 | $0,86 | -6,52 % | $0,92 | $0,92 | $0,86 | 2,80K |
| 2026-07-15 | $0,92 | -4,17 % | $1,00 | $1,03 | $0,92 | 4,20K |
| 2026-07-14 | $0,96 | -2,04 % | $0,98 | $0,98 | $0,96 | 1,90K |
| 2026-07-13 | $0,98 | -7,55 % | $1,04 | $1,04 | $0,97 | 19,80K |
| 2026-07-10 | $1,06 | +9,28 % | $0,97 | $1,08 | $0,92 | 44,40K |
| 2026-07-09 | $0,97 | +0,62 % | $0,98 | $1,04 | $0,92 | 73,90K |
| 2026-07-08 | $0,96 | +1,90 % | $0,95 | $1,00 | $0,94 | 34,00K |
| 2026-07-07 | $0,95 | -3,37 % | $0,98 | $1,01 | $0,92 | 51,60K |
| 2026-07-06 | $0,98 | +12,92 % | $1,02 | $1,15 | $0,96 | 70,40K |
| 2026-07-02 | $0,87 | -3,13 % | $0,87 | $1,08 | $0,87 | 84,90K |
| 2026-07-01 | $0,89 | +14,74 % | $0,81 | $0,99 | $0,80 | 65,00K |
| 2026-06-30 | $0,78 | -9,30 % | $0,86 | $0,87 | $0,76 | 50,40K |
| 2026-06-29 | $0,86 | -8,80 % | $0,99 | $1,00 | $0,86 | 33,50K |
| 2026-06-26 | $0,94 | +0,43 % | $0,92 | $1,02 | $0,92 | 9,40K |
| 2026-06-25 | $0,94 | -0,11 % | $0,93 | $1,02 | $0,93 | 12,80K |
| 2026-06-24 | $0,94 | +4,44 % | $0,97 | $1,03 | $0,92 | 45,30K |
| 2026-06-23 | $0,90 | +7,14 % | $0,81 | $0,95 | $0,81 | 29,00K |
| 2026-06-22 | $0,84 | +4,35 % | $0,78 | $1,17 | $0,78 | 574,10K |
| 2026-06-18 | $0,81 | -4,17 % | $0,87 | $0,96 | $0,81 | 37,50K |
| 2026-06-17 | $0,84 | +1,94 % | $0,97 | $0,98 | $0,83 | 72,70K |
| 2026-06-16 | $0,82 | -5,29 % | $0,87 | $0,92 | $0,82 | 33,70K |
| 2026-06-15 | $0,87 | -6,05 % | $0,90 | $0,94 | $0,85 | 60,70K |
| 2026-06-12 | $0,93 | -11,81 % | $1,05 | $1,08 | $0,90 | 117,20K |
| 2026-06-11 | $1,05 | 0,00 % | $1,09 | $1,14 | $1,02 | 83,30K |
| 2026-06-10 | $1,05 | -1,87 % | $1,04 | $1,19 | $1,04 | 154,40K |
| 2026-06-09 | $1,07 | -7,76 % | $1,16 | $1,20 | $1,06 | 154,60K |
| 2026-06-08 | $1,16 | 0,00 % | $1,16 | $1,18 | $1,06 | 97,60K |
| 2026-06-05 | $1,16 | +1,75 % | $1,23 | $1,23 | $1,08 | 26,60K |
| 2026-06-04 | $1,14 | -5,79 % | $1,20 | $1,27 | $1,02 | 65,60K |
| 2026-06-03 | $1,21 | +16,35 % | $1,08 | $1,27 | $1,06 | 39,40K |
| 2026-06-02 | $1,04 | -5,45 % | $1,08 | $1,23 | $1,04 | 26,70K |
| 2026-06-01 | $1,10 | -6,78 % | $1,18 | $1,27 | $1,07 | 153,20K |
| 2026-05-29 | $1,18 | -0,84 % | $1,16 | $1,30 | $1,16 | 9,00K |
| 2026-05-28 | $1,19 | -4,03 % | $1,26 | $1,26 | $1,17 | 4,30K |
| 2026-05-27 | $1,24 | -8,82 % | $1,32 | $1,35 | $1,23 | 11,10K |