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 | +0,72 % | $0,26 | $0,29 | $0,25 | 3,26M |
| 2026-09-30 | $0,28 | -12,89 % | $0,26 | $0,28 | $0,26 | 11,70M |
| 2026-09-29 | $0,32 | +28,23 % | $0,32 | $0,40 | $0,30 | 256,57M |
| 2026-09-28 | $0,25 | -4,62 % | $0,26 | $0,28 | $0,24 | 77,40M |
| 2026-09-25 | $0,26 | +1,17 % | $0,24 | $0,27 | $0,24 | 1,17M |
| 2026-09-24 | $0,26 | -18,41 % | $0,27 | $0,28 | $0,25 | 2,36M |
| 2026-09-23 | $0,31 | -19,64 % | $0,34 | $0,38 | $0,30 | 8,35M |
| 2026-09-22 | $0,39 | -27,94 % | $0,49 | $0,50 | $0,33 | 32,53M |
| 2026-09-21 | $0,54 | +24,77 % | $0,42 | $0,63 | $0,41 | 20,13M |
| 2026-09-18 | $0,44 | +14,74 % | $0,39 | $0,45 | $0,38 | 27,81M |
| 2026-09-17 | $0,38 | +11,76 % | $0,37 | $0,39 | $0,35 | 8,52M |
| 2026-09-16 | $0,34 | 0,00 % | $0,34 | $0,35 | $0,32 | 2,48M |
| 2026-09-15 | $0,34 | -11,69 % | $0,34 | $0,35 | $0,32 | 36,97M |
| 2026-09-14 | $0,38 | +7,84 % | $0,35 | $0,40 | $0,34 | 888,20K |
| 2026-09-11 | $0,36 | -15,60 % | $0,36 | $0,39 | $0,34 | 2,58M |
| 2026-09-10 | $0,42 | +20,86 % | $0,41 | $0,49 | $0,38 | 118,95M |
| 2026-09-09 | $0,35 | +1,45 % | $0,34 | $0,36 | $0,34 | 66,90K |
| 2026-09-08 | $0,34 | -1,99 % | $0,36 | $0,36 | $0,34 | 189,00K |
| 2026-09-04 | $0,35 | 0,00 % | $0,37 | $0,38 | $0,35 | 202,90K |
| 2026-09-03 | $0,35 | +0,28 % | $0,36 | $0,37 | $0,35 | 127,40K |
| 2026-09-02 | $0,35 | -5,14 % | $0,38 | $0,39 | $0,35 | 183,10K |
| 2026-09-01 | $0,37 | 0,00 % | $0,36 | $0,39 | $0,36 | 177,70K |
| 2026-08-31 | $0,37 | +1,93 % | $0,37 | $0,38 | $0,36 | 154,30K |
| 2026-08-28 | $0,36 | +0,83 % | $0,37 | $0,38 | $0,35 | 76,90K |
| 2026-08-27 | $0,36 | +1,41 % | $0,35 | $0,38 | $0,35 | 286,20K |
| 2026-08-26 | $0,35 | -2,74 % | $0,37 | $0,37 | $0,35 | 228,40K |
| 2026-08-25 | $0,37 | -0,82 % | $0,36 | $0,37 | $0,36 | 195,40K |
| 2026-08-24 | $0,37 | -6,60 % | $0,38 | $0,39 | $0,36 | 271,40K |
| 2026-08-21 | $0,39 | -1,25 % | $0,39 | $0,41 | $0,38 | 227,00K |
| 2026-08-20 | $0,40 | -3,39 % | $0,40 | $0,41 | $0,38 | 281,00K |
| 2026-08-19 | $0,41 | -1,20 % | $0,41 | $0,41 | $0,40 | 306,80K |
| 2026-08-18 | $0,42 | -0,95 % | $0,41 | $0,42 | $0,39 | 326,00K |
| 2026-08-17 | $0,42 | +0,48 % | $0,41 | $0,42 | $0,39 | 473,70K |
| 2026-08-14 | $0,42 | -8,70 % | $0,41 | $0,42 | $0,37 | 1,04M |
| 2026-08-13 | $0,46 | +1,32 % | $0,49 | $0,49 | $0,41 | 1,13M |
| 2026-08-12 | $0,45 | -56,14 % | $0,44 | $0,49 | $0,43 | 4,32M |
| 2026-08-11 | $1,03 | -31,00 % | $1,49 | $1,50 | $1,02 | 2,03M |
| 2026-08-10 | $1,50 | -19,79 % | $1,81 | $1,84 | $1,45 | 198,10K |
| 2026-08-07 | $1,87 | +4,47 % | $1,78 | $1,95 | $1,78 | 80,60K |
| 2026-08-06 | $1,79 | -0,56 % | $1,80 | $1,80 | $1,68 | 33,00K |
| 2026-08-05 | $1,80 | -5,26 % | $1,95 | $1,95 | $1,73 | 36,10K |
| 2026-08-04 | $1,90 | -2,56 % | $1,71 | $1,99 | $1,66 | 639,30K |
| 2026-08-03 | $1,95 | +3,72 % | $1,88 | $2,00 | $1,81 | 39,40K |
| 2026-07-31 | $1,88 | +2,17 % | $1,79 | $2,01 | $1,76 | 92,20K |
| 2026-07-30 | $1,84 | +15,00 % | $1,60 | $1,88 | $1,50 | 275,50K |
| 2026-07-29 | $1,60 | -34,69 % | $2,07 | $2,08 | $1,60 | 840,20K |
| 2026-07-28 | $2,45 | -3,16 % | $2,48 | $2,54 | $2,34 | 15,10K |
| 2026-07-27 | $2,53 | +11,45 % | $2,31 | $2,54 | $2,30 | 38,90K |
| 2026-07-24 | $2,27 | -4,62 % | $2,40 | $2,49 | $2,20 | 10,70K |
| 2026-07-23 | $2,38 | -5,56 % | $2,52 | $2,62 | $2,35 | 13,60K |
| 2026-07-22 | $2,52 | +0,40 % | $2,53 | $2,61 | $2,41 | 18,20K |
| 2026-07-21 | $2,51 | -3,09 % | $2,58 | $2,63 | $2,50 | 17,80K |
| 2026-07-20 | $2,59 | +0,39 % | $2,58 | $2,70 | $2,50 | 12,50K |
| 2026-07-17 | $2,58 | -7,19 % | $2,63 | $2,64 | $2,48 | 8,40K |
| 2026-07-16 | $2,78 | +7,75 % | $2,58 | $2,78 | $2,54 | 43,30K |
| 2026-07-15 | $2,58 | +3,20 % | $2,57 | $2,58 | $2,50 | 11,00K |
| 2026-07-14 | $2,50 | 0,00 % | $2,47 | $2,63 | $2,38 | 26,20K |
| 2026-07-13 | $2,50 | -3,47 % | $2,58 | $2,58 | $2,50 | 17,50K |
| 2026-07-10 | $2,59 | -0,77 % | $2,65 | $2,65 | $2,51 | 14,50K |
| 2026-07-09 | $2,61 | -1,14 % | $2,53 | $2,62 | $2,50 | 20,70K |
| 2026-07-08 | $2,64 | -3,65 % | $2,60 | $2,68 | $2,52 | 17,10K |
| 2026-07-07 | $2,74 | -3,86 % | $2,81 | $2,81 | $2,64 | 10,50K |
| 2026-07-06 | $2,85 | +7,75 % | $2,64 | $2,85 | $2,54 | 31,30K |
| 2026-07-02 | $2,64 | +2,32 % | $2,59 | $2,74 | $2,59 | 31,10K |
| 2026-07-01 | $2,59 | +1,37 % | $2,56 | $2,68 | $2,55 | 31,30K |
| 2026-06-30 | $2,55 | -0,78 % | $2,52 | $2,63 | $2,50 | 49,90K |
| 2026-06-29 | $2,57 | -6,55 % | $2,72 | $2,78 | $2,54 | 44,90K |
| 2026-06-26 | $2,75 | +0,73 % | $2,67 | $2,89 | $2,66 | 33,00K |
| 2026-06-25 | $2,73 | +1,11 % | $2,65 | $2,80 | $2,60 | 28,20K |
| 2026-06-24 | $2,70 | -0,37 % | $2,65 | $2,85 | $2,53 | 92,20K |
| 2026-06-23 | $2,71 | +0,37 % | $2,60 | $2,89 | $2,40 | 391,70K |
| 2026-06-22 | $2,70 | -1,10 % | $2,74 | $2,79 | $2,63 | 56,00K |
| 2026-06-18 | $2,73 | -5,86 % | $2,75 | $2,91 | $2,63 | 72,30K |
| 2026-06-17 | $2,90 | +7,01 % | $2,67 | $2,99 | $2,55 | 155,40K |
| 2026-06-16 | $2,71 | -1,45 % | $2,51 | $2,78 | $2,33 | 308,00K |
| 2026-06-15 | $2,75 | -12,14 % | $3,21 | $3,26 | $2,53 | 1,33M |
| 2026-06-12 | $3,13 | +1,29 % | $3,14 | $3,19 | $3,00 | 36,20K |
| 2026-06-11 | $3,09 | +0,98 % | $3,11 | $3,30 | $3,03 | 322,50K |
| 2026-06-10 | $3,06 | -26,62 % | $3,95 | $3,98 | $3,02 | 305,80K |
| 2026-06-09 | $4,17 | -16,52 % | $5,10 | $5,10 | $4,06 | 74,90K |
| 2026-06-08 | $4,99 | +6,96 % | $4,64 | $5,04 | $4,49 | 102,00K |
| 2026-06-05 | $4,67 | -5,85 % | $4,74 | $4,80 | $4,20 | 47,50K |
| 2026-06-04 | $4,96 | +2,06 % | $4,76 | $5,01 | $4,52 | 97,90K |
| 2026-06-03 | $4,86 | -2,61 % | $4,87 | $5,04 | $4,82 | 118,30K |
| 2026-06-02 | $4,99 | +0,20 % | $4,80 | $5,10 | $4,34 | 94,00K |
| 2026-06-01 | $4,98 | +1,43 % | $4,83 | $5,01 | $4,48 | 207,80K |
| 2026-05-29 | $4,91 | +14,72 % | $4,29 | $5,45 | $4,06 | 311,50K |
| 2026-05-28 | $4,28 | +2,88 % | $4,09 | $4,28 | $4,03 | 119,58K |
| 2026-05-27 | $4,16 | -3,03 % | $4,06 | $4,35 | $4,06 | 93,16K |
| 2026-05-26 | $4,29 | -14,20 % | $4,20 | $4,80 | $4,02 | 282,93K |