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 | $0,63 | 0,00 % | $0,61 | $0,65 | $0,61 | 169,80K |
| 2026-10-01 | $0,63 | 0,00 % | $0,64 | $0,64 | $0,62 | 352,50K |
| 2026-09-30 | $0,63 | +1,45 % | $0,61 | $0,64 | $0,61 | 205,00K |
| 2026-09-29 | $0,62 | -4,46 % | $0,64 | $0,67 | $0,61 | 228,40K |
| 2026-09-28 | $0,65 | -2,26 % | $0,65 | $0,69 | $0,64 | 211,10K |
| 2026-09-25 | $0,67 | +0,76 % | $0,65 | $0,68 | $0,64 | 180,20K |
| 2026-09-24 | $0,66 | -2,51 % | $0,67 | $0,67 | $0,65 | 248,50K |
| 2026-09-23 | $0,68 | +0,59 % | $0,66 | $0,68 | $0,64 | 247,70K |
| 2026-09-22 | $0,67 | -0,30 % | $0,65 | $0,68 | $0,65 | 267,10K |
| 2026-09-21 | $0,68 | 0,00 % | $0,67 | $0,70 | $0,64 | 387,80K |
| 2026-09-18 | $0,68 | -0,74 % | $0,67 | $0,69 | $0,65 | 1,03M |
| 2026-09-17 | $0,68 | +0,74 % | $0,68 | $0,70 | $0,64 | 260,90K |
| 2026-09-16 | $0,68 | 0,00 % | $0,66 | $0,69 | $0,64 | 463,90K |
| 2026-09-15 | $0,68 | -3,57 % | $0,68 | $0,70 | $0,66 | 363,80K |
| 2026-09-14 | $0,70 | 0,00 % | $0,71 | $0,71 | $0,66 | 227,90K |
| 2026-09-11 | $0,70 | +1,45 % | $0,70 | $0,71 | $0,68 | 190,30K |
| 2026-09-10 | $0,69 | 0,00 % | $0,69 | $0,69 | $0,67 | 275,50K |
| 2026-09-09 | $0,69 | -6,38 % | $0,73 | $0,74 | $0,69 | 256,90K |
| 2026-09-08 | $0,74 | +7,59 % | $0,69 | $0,75 | $0,68 | 417,20K |
| 2026-09-04 | $0,69 | -1,72 % | $0,69 | $0,71 | $0,67 | 269,90K |
| 2026-09-03 | $0,70 | -1,41 % | $0,71 | $0,72 | $0,67 | 423,90K |
| 2026-09-02 | $0,71 | +4,74 % | $0,68 | $0,71 | $0,65 | 357,00K |
| 2026-09-01 | $0,68 | -0,15 % | $0,67 | $0,69 | $0,66 | 282,20K |
| 2026-08-31 | $0,68 | -1,31 % | $0,68 | $0,71 | $0,65 | 540,30K |
| 2026-08-28 | $0,69 | -1,01 % | $0,69 | $0,71 | $0,67 | 369,20K |
| 2026-08-27 | $0,69 | +1,02 % | $0,68 | $0,72 | $0,68 | 265,50K |
| 2026-08-26 | $0,69 | +5,38 % | $0,65 | $0,69 | $0,64 | 522,70K |
| 2026-08-25 | $0,65 | -4,41 % | $0,66 | $0,71 | $0,65 | 357,00K |
| 2026-08-24 | $0,68 | +4,13 % | $0,65 | $0,71 | $0,65 | 384,00K |
| 2026-08-21 | $0,65 | +3,65 % | $0,62 | $0,67 | $0,62 | 388,20K |
| 2026-08-20 | $0,63 | +5,88 % | $0,59 | $0,64 | $0,57 | 772,90K |
| 2026-08-19 | $0,60 | -0,83 % | $0,60 | $0,63 | $0,59 | 454,40K |
| 2026-08-18 | $0,60 | 0,00 % | $0,60 | $0,62 | $0,60 | 311,90K |
| 2026-08-17 | $0,60 | -10,04 % | $0,66 | $0,68 | $0,60 | 276,80K |
| 2026-08-14 | $0,67 | +1,06 % | $0,66 | $0,68 | $0,64 | 337,70K |
| 2026-08-13 | $0,66 | +2,01 % | $0,64 | $0,67 | $0,64 | 303,10K |
| 2026-08-12 | $0,65 | -7,57 % | $0,70 | $0,70 | $0,64 | 171,70K |
| 2026-08-11 | $0,70 | +9,38 % | $0,65 | $0,70 | $0,64 | 396,10K |
| 2026-08-10 | $0,64 | -3,18 % | $0,66 | $0,68 | $0,62 | 474,50K |
| 2026-08-07 | $0,66 | -13,93 % | $0,65 | $0,70 | $0,65 | 903,70K |
| 2026-08-06 | $0,77 | +8,94 % | $0,70 | $0,78 | $0,67 | 715,80K |
| 2026-08-05 | $0,70 | 0,00 % | $0,72 | $0,73 | $0,69 | 326,80K |
| 2026-08-04 | $0,70 | +0,86 % | $0,72 | $0,75 | $0,70 | 312,00K |
| 2026-08-03 | $0,70 | +1,90 % | $0,69 | $0,74 | $0,68 | 342,40K |
| 2026-07-31 | $0,69 | +1,48 % | $0,68 | $0,74 | $0,62 | 1,09M |
| 2026-07-30 | $0,68 | +4,97 % | $0,64 | $0,69 | $0,63 | 421,00K |
| 2026-07-29 | $0,64 | -7,87 % | $0,67 | $0,70 | $0,64 | 891,90K |
| 2026-07-28 | $0,70 | -6,55 % | $0,74 | $0,75 | $0,69 | 1,03M |
| 2026-07-27 | $0,75 | +2,19 % | $0,74 | $0,81 | $0,70 | 1,65M |
| 2026-07-24 | $0,73 | -1,08 % | $0,74 | $0,78 | $0,72 | 687,80K |
| 2026-07-23 | $0,74 | -1,99 % | $0,75 | $0,79 | $0,74 | 830,90K |
| 2026-07-22 | $0,75 | -0,92 % | $0,77 | $0,81 | $0,75 | 484,70K |
| 2026-07-21 | $0,76 | -3,30 % | $0,78 | $0,79 | $0,76 | 884,20K |
| 2026-07-20 | $0,79 | -6,64 % | $0,83 | $0,87 | $0,78 | 688,50K |
| 2026-07-17 | $0,84 | +2,68 % | $0,81 | $0,86 | $0,80 | 653,70K |
| 2026-07-16 | $0,82 | -9,27 % | $0,87 | $0,91 | $0,81 | 724,00K |
| 2026-07-15 | $0,91 | +4,98 % | $0,84 | $0,94 | $0,84 | 811,50K |
| 2026-07-14 | $0,86 | +2,62 % | $0,86 | $0,90 | $0,83 | 859,80K |
| 2026-07-13 | $0,84 | -7,58 % | $0,90 | $0,93 | $0,84 | 931,90K |
| 2026-07-10 | $0,91 | -3,50 % | $0,93 | $0,97 | $0,89 | 1,08M |
| 2026-07-09 | $0,94 | -10,19 % | $1,04 | $1,13 | $0,90 | 3,55M |
| 2026-07-08 | $1,05 | -5,41 % | $1,10 | $1,22 | $0,98 | 6,88M |
| 2026-07-07 | $1,11 | +47,02 % | $0,77 | $1,18 | $0,77 | 88,04M |
| 2026-07-06 | $0,75 | +3,99 % | $0,71 | $0,76 | $0,70 | 657,60K |
| 2026-07-02 | $0,73 | +1,11 % | $0,72 | $0,77 | $0,70 | 639,30K |
| 2026-07-01 | $0,72 | +3,61 % | $0,69 | $0,79 | $0,67 | 613,30K |
| 2026-06-30 | $0,69 | -2,81 % | $0,70 | $0,72 | $0,68 | 559,70K |
| 2026-06-29 | $0,71 | +8,03 % | $0,66 | $0,74 | $0,64 | 694,70K |
| 2026-06-26 | $0,66 | +3,13 % | $0,64 | $0,68 | $0,59 | 14,36M |
| 2026-06-25 | $0,64 | -3,03 % | $0,67 | $0,71 | $0,64 | 1,13M |
| 2026-06-24 | $0,66 | -1,05 % | $0,66 | $0,73 | $0,65 | 1,27M |
| 2026-06-23 | $0,67 | -0,74 % | $0,67 | $0,70 | $0,66 | 507,90K |
| 2026-06-22 | $0,67 | +1,36 % | $0,64 | $0,70 | $0,64 | 565,00K |
| 2026-06-18 | $0,66 | +2,00 % | $0,67 | $0,70 | $0,66 | 869,50K |
| 2026-06-17 | $0,65 | -0,46 % | $0,65 | $0,71 | $0,64 | 644,60K |
| 2026-06-16 | $0,65 | -0,31 % | $0,64 | $0,66 | $0,64 | 305,40K |
| 2026-06-15 | $0,65 | +0,15 % | $0,68 | $0,70 | $0,65 | 491,90K |
| 2026-06-12 | $0,65 | +1,87 % | $0,63 | $0,67 | $0,63 | 390,20K |
| 2026-06-11 | $0,64 | -3,46 % | $0,65 | $0,65 | $0,62 | 646,00K |
| 2026-06-10 | $0,67 | +4,89 % | $0,61 | $0,67 | $0,61 | 402,70K |
| 2026-06-09 | $0,63 | 0,00 % | $0,66 | $0,66 | $0,62 | 453,60K |
| 2026-06-08 | $0,63 | +4,28 % | $0,60 | $0,66 | $0,60 | 756,90K |
| 2026-06-05 | $0,61 | -0,33 % | $0,62 | $0,64 | $0,59 | 955,70K |
| 2026-06-04 | $0,61 | -3,79 % | $0,63 | $0,67 | $0,61 | 745,10K |
| 2026-06-03 | $0,63 | -4,80 % | $0,67 | $0,68 | $0,63 | 791,60K |
| 2026-06-02 | $0,67 | -5,26 % | $0,70 | $0,72 | $0,66 | 832,70K |
| 2026-06-01 | $0,70 | -9,17 % | $0,77 | $0,77 | $0,70 | 605,30K |
| 2026-05-29 | $0,77 | -1,53 % | $0,79 | $0,82 | $0,75 | 1,87M |
| 2026-05-28 | $0,79 | +0,26 % | $0,77 | $0,81 | $0,73 | 809,40K |
| 2026-05-27 | $0,78 | -8,62 % | $0,85 | $0,88 | $0,78 | 1,28M |