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 | $0,67 | +1,21 % | $0,61 | $0,73 | $0,61 | 1,44M |
| 2026-09-30 | $0,66 | -4,35 % | $0,62 | $0,66 | $0,57 | 3,77M |
| 2026-09-29 | $0,69 | +13,11 % | $0,88 | $1,03 | $0,66 | 253,63M |
| 2026-09-28 | $0,61 | -7,44 % | $0,65 | $0,65 | $0,61 | 80,70K |
| 2026-09-25 | $0,66 | +4,60 % | $0,63 | $0,68 | $0,63 | 114,10K |
| 2026-09-24 | $0,63 | +3,28 % | $0,62 | $0,65 | $0,61 | 78,40K |
| 2026-09-23 | $0,61 | -2,56 % | $0,63 | $0,64 | $0,61 | 55,40K |
| 2026-09-22 | $0,63 | +1,62 % | $0,62 | $0,67 | $0,62 | 98,40K |
| 2026-09-21 | $0,62 | +5,66 % | $0,59 | $0,65 | $0,59 | 187,80K |
| 2026-09-18 | $0,58 | +1,22 % | $0,65 | $0,65 | $0,58 | 241,90K |
| 2026-09-17 | $0,58 | +4,35 % | $0,59 | $0,60 | $0,56 | 75,70K |
| 2026-09-16 | $0,55 | -2,65 % | $0,58 | $0,58 | $0,55 | 82,30K |
| 2026-09-15 | $0,57 | -2,58 % | $0,57 | $0,58 | $0,56 | 77,80K |
| 2026-09-14 | $0,58 | -1,19 % | $0,59 | $0,62 | $0,58 | 49,70K |
| 2026-09-11 | $0,59 | +2,97 % | $0,58 | $0,61 | $0,57 | 81,00K |
| 2026-09-10 | $0,57 | -7,14 % | $0,63 | $0,63 | $0,56 | 221,70K |
| 2026-09-09 | $0,62 | -1,75 % | $0,65 | $0,65 | $0,61 | 190,70K |
| 2026-09-08 | $0,63 | -3,09 % | $0,63 | $0,64 | $0,62 | 49,90K |
| 2026-09-04 | $0,65 | +4,19 % | $0,61 | $0,65 | $0,61 | 64,90K |
| 2026-09-03 | $0,62 | +0,32 % | $0,63 | $0,63 | $0,61 | 38,60K |
| 2026-09-02 | $0,62 | -0,16 % | $0,62 | $0,64 | $0,61 | 89,80K |
| 2026-09-01 | $0,62 | -2,97 % | $0,63 | $0,64 | $0,61 | 117,00K |
| 2026-08-31 | $0,64 | -2,14 % | $0,68 | $0,68 | $0,63 | 69,70K |
| 2026-08-28 | $0,65 | +1,24 % | $0,67 | $0,69 | $0,63 | 83,70K |
| 2026-08-27 | $0,64 | -10,42 % | $0,69 | $0,71 | $0,63 | 170,00K |
| 2026-08-26 | $0,72 | +2,56 % | $0,69 | $0,72 | $0,67 | 111,10K |
| 2026-08-25 | $0,70 | -7,75 % | $0,77 | $0,77 | $0,70 | 161,00K |
| 2026-08-24 | $0,76 | +11,91 % | $0,67 | $0,81 | $0,66 | 418,80K |
| 2026-08-21 | $0,68 | +5,59 % | $0,66 | $0,69 | $0,63 | 115,40K |
| 2026-08-20 | $0,64 | +0,31 % | $0,64 | $0,67 | $0,61 | 163,30K |
| 2026-08-19 | $0,64 | -4,18 % | $0,66 | $0,66 | $0,63 | 170,70K |
| 2026-08-18 | $0,67 | +1,36 % | $0,64 | $0,69 | $0,63 | 166,50K |
| 2026-08-17 | $0,66 | +12,03 % | $0,58 | $0,69 | $0,57 | 390,00K |
| 2026-08-14 | $0,59 | +10,07 % | $0,55 | $0,65 | $0,55 | 631,60K |
| 2026-08-13 | $0,54 | -24,29 % | $0,64 | $0,65 | $0,52 | 882,20K |
| 2026-08-12 | $0,71 | -0,28 % | $0,72 | $0,75 | $0,68 | 393,10K |
| 2026-08-11 | $0,71 | +16,58 % | $0,61 | $0,75 | $0,61 | 686,80K |
| 2026-08-10 | $0,61 | +5,00 % | $0,61 | $0,64 | $0,57 | 306,50K |
| 2026-08-07 | $0,58 | -5,54 % | $0,61 | $0,64 | $0,58 | 159,90K |
| 2026-08-06 | $0,61 | -9,71 % | $0,66 | $0,66 | $0,60 | 326,30K |
| 2026-08-05 | $0,68 | +13,52 % | $0,61 | $0,69 | $0,60 | 284,60K |
| 2026-08-04 | $0,60 | -0,17 % | $0,60 | $0,61 | $0,58 | 218,10K |
| 2026-08-03 | $0,60 | +7,72 % | $0,56 | $0,62 | $0,56 | 268,60K |
| 2026-07-31 | $0,56 | +2,77 % | $0,55 | $0,58 | $0,51 | 408,40K |
| 2026-07-30 | $0,54 | -7,35 % | $0,57 | $0,59 | $0,52 | 581,00K |
| 2026-07-29 | $0,58 | -5,65 % | $0,62 | $0,62 | $0,56 | 737,80K |
| 2026-07-28 | $0,62 | -2,36 % | $0,64 | $0,64 | $0,59 | 356,70K |
| 2026-07-27 | $0,63 | +2,42 % | $0,63 | $0,69 | $0,60 | 343,30K |
| 2026-07-24 | $0,62 | +1,64 % | $0,64 | $0,76 | $0,60 | 2,28M |
| 2026-07-23 | $0,61 | -4,98 % | $0,68 | $0,73 | $0,55 | 1,15M |
| 2026-07-22 | $0,64 | -19,95 % | $0,78 | $0,88 | $0,63 | 2,01M |
| 2026-07-21 | $0,80 | -22,88 % | $1,03 | $1,16 | $0,79 | 3,83M |
| 2026-07-20 | $1,04 | -8,77 % | $1,12 | $1,31 | $0,96 | 15,14M |
| 2026-07-17 | $1,14 | +67,40 % | $1,14 | $1,22 | $0,91 | 205,04M |
| 2026-07-16 | $0,68 | -4,22 % | $0,73 | $0,76 | $0,68 | 109,10K |
| 2026-07-15 | $0,71 | +5,18 % | $0,68 | $0,75 | $0,68 | 79,20K |
| 2026-07-14 | $0,68 | +4,00 % | $0,66 | $0,69 | $0,65 | 27,30K |
| 2026-07-13 | $0,65 | -3,85 % | $0,68 | $0,70 | $0,63 | 124,40K |
| 2026-07-10 | $0,68 | +3,36 % | $0,66 | $0,68 | $0,64 | 52,50K |
| 2026-07-09 | $0,65 | +5,48 % | $0,63 | $0,66 | $0,63 | 69,60K |
| 2026-07-08 | $0,62 | -10,92 % | $0,70 | $0,70 | $0,62 | 144,50K |
| 2026-07-07 | $0,70 | +1,46 % | $0,67 | $0,70 | $0,65 | 63,40K |
| 2026-07-06 | $0,69 | -6,03 % | $0,72 | $0,76 | $0,65 | 173,40K |
| 2026-07-02 | $0,73 | +5,19 % | $0,70 | $0,80 | $0,70 | 140,70K |
| 2026-07-01 | $0,69 | +4,52 % | $0,69 | $0,70 | $0,67 | 111,00K |
| 2026-06-30 | $0,66 | -9,17 % | $0,71 | $0,71 | $0,65 | 173,30K |
| 2026-06-29 | $0,73 | -6,52 % | $0,81 | $0,81 | $0,67 | 303,60K |
| 2026-06-26 | $0,78 | +17,95 % | $0,67 | $0,94 | $0,67 | 2,58M |
| 2026-06-25 | $0,66 | -9,05 % | $0,75 | $0,80 | $0,64 | 527,80K |
| 2026-06-24 | $0,73 | -11,10 % | $0,84 | $0,84 | $0,73 | 95,30K |
| 2026-06-23 | $0,82 | -7,97 % | $0,90 | $0,90 | $0,80 | 102,10K |
| 2026-06-22 | $0,89 | +5,82 % | $0,88 | $0,95 | $0,88 | 83,60K |
| 2026-06-18 | $0,84 | -9,75 % | $0,96 | $0,99 | $0,84 | 132,20K |
| 2026-06-17 | $0,93 | -2,91 % | $0,98 | $1,02 | $0,92 | 115,70K |
| 2026-06-16 | $0,96 | -8,48 % | $1,03 | $1,08 | $0,96 | 106,40K |
| 2026-06-15 | $1,05 | +1,94 % | $1,05 | $1,05 | $1,02 | 47,40K |
| 2026-06-12 | $1,03 | -3,74 % | $1,09 | $1,10 | $1,02 | 62,60K |
| 2026-06-11 | $1,07 | +3,88 % | $1,02 | $1,08 | $1,02 | 55,10K |
| 2026-06-10 | $1,03 | -1,90 % | $1,07 | $1,09 | $1,03 | 64,10K |
| 2026-06-09 | $1,05 | -1,87 % | $1,07 | $1,08 | $1,02 | 105,00K |
| 2026-06-08 | $1,07 | -3,60 % | $1,13 | $1,13 | $1,05 | 53,90K |
| 2026-06-05 | $1,11 | -3,48 % | $1,17 | $1,17 | $1,07 | 90,90K |
| 2026-06-04 | $1,15 | -4,17 % | $1,19 | $1,21 | $1,15 | 46,90K |
| 2026-06-03 | $1,20 | -9,09 % | $1,31 | $1,32 | $1,18 | 93,50K |
| 2026-06-02 | $1,32 | +3,13 % | $1,26 | $1,33 | $1,23 | 69,90K |
| 2026-06-01 | $1,28 | +4,92 % | $1,20 | $1,28 | $1,19 | 62,90K |
| 2026-05-29 | $1,22 | -4,69 % | $1,30 | $1,30 | $1,21 | 117,10K |
| 2026-05-28 | $1,28 | 0,00 % | $1,29 | $1,36 | $1,26 | 45,20K |
| 2026-05-27 | $1,28 | -5,88 % | $1,38 | $1,40 | $1,24 | 124,10K |
| 2026-05-26 | $1,36 | +17,24 % | $1,19 | $1,46 | $1,14 | 241,30K |