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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,28 | +3,26 % | $0,28 | $0,31 | $0,28 | 384,30K |
| 2026-09-30 | $0,28 | -0,72 % | $0,27 | $0,29 | $0,27 | 1,90M |
| 2026-09-29 | $0,28 | -3,47 % | $0,28 | $0,30 | $0,26 | 362,20K |
| 2026-09-28 | $0,29 | -3,68 % | $0,29 | $0,30 | $0,28 | 271,70K |
| 2026-09-25 | $0,30 | -9,39 % | $0,31 | $0,34 | $0,29 | 966,40K |
| 2026-09-24 | $0,33 | +8,20 % | $0,31 | $0,43 | $0,28 | 35,46M |
| 2026-09-23 | $0,31 | +4,81 % | $0,30 | $0,31 | $0,28 | 19,79M |
| 2026-09-22 | $0,29 | -1,69 % | $0,30 | $0,31 | $0,28 | 388,70K |
| 2026-09-21 | $0,30 | 0,00 % | $0,29 | $0,31 | $0,29 | 409,30K |
| 2026-09-18 | $0,30 | -7,50 % | $0,31 | $0,33 | $0,29 | 715,40K |
| 2026-09-17 | $0,32 | -3,61 % | $0,34 | $0,36 | $0,31 | 1,15M |
| 2026-09-16 | $0,33 | +4,40 % | $0,32 | $0,35 | $0,30 | 1,28M |
| 2026-09-15 | $0,32 | -6,74 % | $0,36 | $0,38 | $0,31 | 8,97M |
| 2026-09-14 | $0,34 | -6,58 % | $0,37 | $0,38 | $0,33 | 18,14M |
| 2026-09-11 | $0,37 | -6,65 % | $0,38 | $0,39 | $0,36 | 246,70K |
| 2026-09-10 | $0,39 | -6,24 % | $0,44 | $0,45 | $0,34 | 558,60K |
| 2026-09-09 | $0,42 | +0,24 % | $0,42 | $0,43 | $0,41 | 241,70K |
| 2026-09-08 | $0,42 | -9,76 % | $0,45 | $0,45 | $0,41 | 226,50K |
| 2026-09-04 | $0,46 | +7,21 % | $0,43 | $0,49 | $0,42 | 580,90K |
| 2026-09-03 | $0,43 | +2,38 % | $0,44 | $0,45 | $0,42 | 171,20K |
| 2026-09-02 | $0,42 | -8,70 % | $0,45 | $0,46 | $0,41 | 351,80K |
| 2026-09-01 | $0,46 | -4,17 % | $0,48 | $0,49 | $0,46 | 302,70K |
| 2026-08-31 | $0,48 | -7,34 % | $0,50 | $0,51 | $0,48 | 224,90K |
| 2026-08-28 | $0,52 | +3,19 % | $0,53 | $0,54 | $0,50 | 1,09M |
| 2026-08-27 | $0,50 | -2,90 % | $0,50 | $0,52 | $0,50 | 289,60K |
| 2026-08-26 | $0,52 | -4,08 % | $0,50 | $0,53 | $0,50 | 218,50K |
| 2026-08-25 | $0,54 | +7,80 % | $0,53 | $0,56 | $0,49 | 6,25M |
| 2026-08-24 | $0,50 | +3,95 % | $0,51 | $0,51 | $0,48 | 191,10K |
| 2026-08-21 | $0,48 | -3,41 % | $0,50 | $0,52 | $0,47 | 340,40K |
| 2026-08-20 | $0,50 | +2,68 % | $0,47 | $0,51 | $0,47 | 239,80K |
| 2026-08-19 | $0,49 | -9,85 % | $0,49 | $0,51 | $0,47 | 654,70K |
| 2026-08-18 | $0,54 | -3,76 % | $0,54 | $0,55 | $0,50 | 445,10K |
| 2026-08-17 | $0,56 | +1,27 % | $0,54 | $0,56 | $0,52 | 1,28M |
| 2026-08-14 | $0,55 | -8,46 % | $0,59 | $0,60 | $0,55 | 553,20K |
| 2026-08-13 | $0,60 | +4,51 % | $0,58 | $0,62 | $0,55 | 9,28M |
| 2026-08-12 | $0,58 | -7,97 % | $0,60 | $0,61 | $0,56 | 471,60K |
| 2026-08-11 | $0,63 | -1,10 % | $0,64 | $0,66 | $0,59 | 760,50K |
| 2026-08-10 | $0,63 | +12,21 % | $0,51 | $0,64 | $0,51 | 3,89M |
| 2026-08-07 | $0,56 | +10,35 % | $0,76 | $0,77 | $0,53 | 103,14M |
| 2026-08-06 | $0,51 | -5,88 % | $0,53 | $0,53 | $0,49 | 281,90K |
| 2026-08-05 | $0,54 | +5,63 % | $0,50 | $0,56 | $0,49 | 544,70K |
| 2026-08-04 | $0,51 | -3,92 % | $0,51 | $0,52 | $0,49 | 322,00K |
| 2026-08-03 | $0,54 | +0,75 % | $0,48 | $0,54 | $0,48 | 535,70K |
| 2026-07-31 | $0,53 | -3,62 % | $0,53 | $0,55 | $0,49 | 5,50M |
| 2026-07-30 | $0,55 | +0,73 % | $0,53 | $0,57 | $0,50 | 3,41M |
| 2026-07-29 | $0,55 | -3,52 % | $0,55 | $0,55 | $0,51 | 207,80K |
| 2026-07-28 | $0,57 | -6,89 % | $0,59 | $0,60 | $0,54 | 283,50K |
| 2026-07-27 | $0,61 | 0,00 % | $0,64 | $0,65 | $0,56 | 584,70K |
| 2026-07-24 | $0,61 | -25,61 % | $0,78 | $0,83 | $0,58 | 1,05M |
| 2026-07-23 | $0,82 | +9,33 % | $0,66 | $0,83 | $0,66 | 840,50K |
| 2026-07-22 | $0,75 | -23,47 % | $0,75 | $0,82 | $0,66 | 3,35M |
| 2026-07-21 | $0,98 | +92,53 % | $1,12 | $1,24 | $0,81 | 182,22M |
| 2026-07-20 | $0,51 | -7,29 % | $0,51 | $0,55 | $0,48 | 8,91M |
| 2026-07-17 | $0,55 | +0,18 % | $0,54 | $0,56 | $0,50 | 139,20K |
| 2026-07-16 | $0,55 | -5,35 % | $0,55 | $0,60 | $0,52 | 61,50K |
| 2026-07-15 | $0,58 | +1,58 % | $0,57 | $0,59 | $0,54 | 48,80K |
| 2026-07-14 | $0,57 | +4,01 % | $0,52 | $0,58 | $0,52 | 57,20K |
| 2026-07-13 | $0,55 | -12,74 % | $0,63 | $0,63 | $0,52 | 131,40K |
| 2026-07-10 | $0,63 | -5,71 % | $0,64 | $0,69 | $0,61 | 122,30K |
| 2026-07-09 | $0,67 | -1,91 % | $0,66 | $0,70 | $0,63 | 128,90K |
| 2026-07-08 | $0,68 | +3,03 % | $0,64 | $0,68 | $0,62 | 118,10K |
| 2026-07-07 | $0,66 | -4,49 % | $0,61 | $0,66 | $0,59 | 354,40K |
| 2026-07-06 | $0,69 | +9,52 % | $0,64 | $0,70 | $0,64 | 3,39M |
| 2026-07-02 | $0,63 | -4,55 % | $0,68 | $0,71 | $0,63 | 998,50K |
| 2026-07-01 | $0,66 | +5,43 % | $0,65 | $0,69 | $0,62 | 633,80K |
| 2026-06-30 | $0,63 | +13,82 % | $0,58 | $0,64 | $0,56 | 321,20K |
| 2026-06-29 | $0,55 | -1,08 % | $0,55 | $0,58 | $0,55 | 253,40K |
| 2026-06-26 | $0,56 | +3,35 % | $0,56 | $0,59 | $0,53 | 110,40K |
| 2026-06-25 | $0,54 | -7,24 % | $0,58 | $0,60 | $0,54 | 101,50K |
| 2026-06-24 | $0,58 | -7,35 % | $0,61 | $0,62 | $0,55 | 97,00K |
| 2026-06-23 | $0,63 | -5,15 % | $0,63 | $0,65 | $0,59 | 98,50K |
| 2026-06-22 | $0,66 | -7,04 % | $0,69 | $0,70 | $0,66 | 128,30K |
| 2026-06-18 | $0,71 | -8,74 % | $0,77 | $0,77 | $0,66 | 360,30K |
| 2026-06-17 | $0,78 | -3,23 % | $0,80 | $0,83 | $0,77 | 377,70K |
| 2026-06-16 | $0,80 | +13,72 % | $0,82 | $1,20 | $0,76 | 12,83M |
| 2026-06-15 | $0,71 | -6,97 % | $0,79 | $0,90 | $0,68 | 1,04M |
| 2026-06-12 | $0,76 | -16,48 % | $0,81 | $0,95 | $0,76 | 411,00K |
| 2026-06-11 | $0,91 | +13,89 % | $0,73 | $0,97 | $0,73 | 1,44M |
| 2026-06-10 | $0,80 | +9,60 % | $0,70 | $0,87 | $0,65 | 2,40M |
| 2026-06-09 | $0,73 | +41,83 % | $1,20 | $1,68 | $0,63 | 68,76M |
| 2026-06-08 | $0,51 | +2,80 % | $0,47 | $0,57 | $0,45 | 2,36M |
| 2026-06-05 | $0,50 | +1,63 % | $0,49 | $0,57 | $0,47 | 1,57M |
| 2026-06-04 | $0,49 | -3,34 % | $0,52 | $0,53 | $0,49 | 109,70K |
| 2026-06-03 | $0,51 | -8,29 % | $0,54 | $0,56 | $0,49 | 229,20K |
| 2026-06-02 | $0,56 | +6,73 % | $0,54 | $0,62 | $0,52 | 548,40K |
| 2026-06-01 | $0,52 | +8,33 % | $0,48 | $0,52 | $0,48 | 271,10K |
| 2026-05-29 | $0,48 | -8,05 % | $0,52 | $0,52 | $0,47 | 236,80K |
| 2026-05-28 | $0,52 | -0,19 % | $0,52 | $0,54 | $0,49 | 503,40K |
| 2026-05-27 | $0,52 | +2,15 % | $0,53 | $0,56 | $0,48 | 171,50K |
| 2026-05-26 | $0,51 | +8,47 % | $0,48 | $0,56 | $0,44 | 635,40K |