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 | $0,32 | -0,62 % | $0,31 | $0,33 | $0,31 | 124,60K |
| 2026-10-01 | $0,32 | +3,85 % | $0,31 | $0,34 | $0,30 | 613,20K |
| 2026-09-30 | $0,31 | +1,30 % | $0,30 | $0,32 | $0,30 | 83,60K |
| 2026-09-29 | $0,31 | -0,65 % | $0,31 | $0,34 | $0,30 | 291,80K |
| 2026-09-28 | $0,31 | -5,78 % | $0,33 | $0,34 | $0,31 | 549,00K |
| 2026-09-25 | $0,33 | -4,08 % | $0,32 | $0,34 | $0,31 | 920,50K |
| 2026-09-24 | $0,34 | +1,48 % | $0,35 | $0,37 | $0,33 | 2,30M |
| 2026-09-23 | $0,34 | +6,96 % | $0,33 | $0,36 | $0,32 | 10,37M |
| 2026-09-22 | $0,32 | +1,94 % | $0,31 | $0,34 | $0,31 | 184,10K |
| 2026-09-21 | $0,31 | -3,12 % | $0,32 | $0,32 | $0,31 | 103,60K |
| 2026-09-18 | $0,32 | +2,24 % | $0,32 | $0,33 | $0,31 | 212,80K |
| 2026-09-17 | $0,31 | +0,64 % | $0,32 | $0,33 | $0,30 | 310,70K |
| 2026-09-16 | $0,31 | +3,67 % | $0,31 | $0,33 | $0,29 | 6,29M |
| 2026-09-15 | $0,30 | -0,66 % | $0,30 | $0,32 | $0,29 | 216,00K |
| 2026-09-14 | $0,30 | -1,31 % | $0,31 | $0,31 | $0,30 | 30,50K |
| 2026-09-11 | $0,31 | +2,00 % | $0,30 | $0,32 | $0,30 | 112,20K |
| 2026-09-10 | $0,30 | +0,33 % | $0,32 | $0,32 | $0,29 | 116,80K |
| 2026-09-09 | $0,30 | -5,38 % | $0,32 | $0,32 | $0,29 | 148,50K |
| 2026-09-08 | $0,32 | -5,11 % | $0,33 | $0,34 | $0,31 | 435,50K |
| 2026-09-04 | $0,33 | -2,35 % | $0,35 | $0,36 | $0,33 | 133,00K |
| 2026-09-03 | $0,34 | -0,29 % | $0,37 | $0,38 | $0,34 | 42,10K |
| 2026-09-02 | $0,34 | +0,59 % | $0,34 | $0,36 | $0,34 | 39,60K |
| 2026-09-01 | $0,34 | -10,05 % | $0,38 | $0,38 | $0,34 | 72,30K |
| 2026-08-31 | $0,38 | +0,27 % | $0,36 | $0,38 | $0,36 | 24,00K |
| 2026-08-28 | $0,38 | -0,26 % | $0,39 | $0,40 | $0,37 | 90,80K |
| 2026-08-27 | $0,38 | -2,07 % | $0,39 | $0,40 | $0,35 | 142,30K |
| 2026-08-26 | $0,39 | -1,28 % | $0,39 | $0,40 | $0,37 | 73,90K |
| 2026-08-25 | $0,39 | +3,44 % | $0,38 | $0,40 | $0,37 | 178,40K |
| 2026-08-24 | $0,38 | -2,83 % | $0,38 | $0,39 | $0,33 | 756,00K |
| 2026-08-21 | $0,39 | -10,78 % | $0,44 | $0,44 | $0,36 | 757,50K |
| 2026-08-20 | $0,44 | -5,83 % | $0,46 | $0,47 | $0,44 | 99,70K |
| 2026-08-19 | $0,46 | +7,67 % | $0,44 | $0,48 | $0,43 | 210,30K |
| 2026-08-18 | $0,43 | 0,00 % | $0,44 | $0,44 | $0,41 | 106,90K |
| 2026-08-17 | $0,43 | -4,23 % | $0,42 | $0,44 | $0,40 | 371,60K |
| 2026-08-14 | $0,45 | +16,93 % | $0,40 | $0,47 | $0,39 | 608,60K |
| 2026-08-13 | $0,38 | +2,40 % | $0,38 | $0,40 | $0,36 | 217,30K |
| 2026-08-12 | $0,38 | +5,04 % | $0,35 | $0,39 | $0,35 | 140,10K |
| 2026-08-11 | $0,36 | +2,29 % | $0,36 | $0,38 | $0,35 | 160,60K |
| 2026-08-10 | $0,35 | -1,41 % | $0,37 | $0,37 | $0,34 | 129,30K |
| 2026-08-07 | $0,35 | -1,39 % | $0,37 | $0,38 | $0,33 | 134,40K |
| 2026-08-06 | $0,36 | -3,75 % | $0,37 | $0,39 | $0,35 | 69,50K |
| 2026-08-05 | $0,37 | -3,12 % | $0,38 | $0,40 | $0,36 | 72,60K |
| 2026-08-04 | $0,38 | +4,05 % | $0,39 | $0,40 | $0,37 | 156,70K |
| 2026-08-03 | $0,37 | +8,50 % | $0,35 | $0,39 | $0,35 | 137,50K |
| 2026-07-31 | $0,34 | -5,28 % | $0,36 | $0,38 | $0,34 | 156,70K |
| 2026-07-30 | $0,36 | +3,75 % | $0,36 | $0,38 | $0,34 | 133,50K |
| 2026-07-29 | $0,35 | -9,16 % | $0,37 | $0,37 | $0,34 | 229,00K |
| 2026-07-28 | $0,38 | +2,14 % | $0,36 | $0,39 | $0,35 | 156,40K |
| 2026-07-27 | $0,37 | -7,43 % | $0,40 | $0,42 | $0,36 | 559,40K |
| 2026-07-24 | $0,40 | -5,39 % | $0,45 | $0,45 | $0,40 | 190,30K |
| 2026-07-23 | $0,43 | -3,17 % | $0,45 | $0,46 | $0,42 | 117,10K |
| 2026-07-22 | $0,44 | -4,13 % | $0,47 | $0,48 | $0,44 | 97,10K |
| 2026-07-21 | $0,46 | +5,99 % | $0,43 | $0,51 | $0,43 | 708,10K |
| 2026-07-20 | $0,43 | -0,69 % | $0,44 | $0,46 | $0,43 | 161,20K |
| 2026-07-17 | $0,44 | -5,00 % | $0,44 | $0,46 | $0,42 | 408,40K |
| 2026-07-16 | $0,46 | -21,10 % | $0,56 | $0,57 | $0,42 | 1,36M |
| 2026-07-15 | $0,58 | -39,77 % | $0,92 | $0,93 | $0,56 | 2,69M |
| 2026-07-14 | $0,97 | +0,83 % | $0,99 | $1,00 | $0,95 | 59,30K |
| 2026-07-13 | $0,96 | -6,80 % | $1,00 | $1,02 | $0,96 | 103,40K |
| 2026-07-10 | $1,03 | +3,00 % | $0,99 | $1,04 | $0,98 | 96,90K |
| 2026-07-09 | $1,00 | -3,85 % | $1,05 | $1,09 | $0,99 | 181,30K |
| 2026-07-08 | $1,04 | +2,97 % | $1,01 | $1,06 | $1,00 | 94,60K |
| 2026-07-07 | $1,01 | -6,48 % | $1,09 | $1,09 | $0,99 | 111,70K |
| 2026-07-06 | $1,08 | +0,93 % | $1,06 | $1,11 | $1,06 | 152,20K |
| 2026-07-02 | $1,07 | +0,94 % | $1,08 | $1,11 | $1,06 | 112,70K |
| 2026-07-01 | $1,06 | -3,64 % | $1,10 | $1,10 | $1,03 | 75,00K |
| 2026-06-30 | $1,10 | -0,90 % | $1,11 | $1,12 | $1,08 | 100,80K |
| 2026-06-29 | $1,11 | +1,83 % | $1,09 | $1,12 | $1,07 | 132,90K |
| 2026-06-26 | $1,09 | +1,87 % | $1,08 | $1,15 | $1,05 | 185,10K |
| 2026-06-25 | $1,07 | -0,93 % | $1,07 | $1,10 | $1,04 | 294,10K |
| 2026-06-24 | $1,08 | +16,76 % | $0,93 | $1,09 | $0,93 | 579,60K |
| 2026-06-23 | $0,93 | -5,13 % | $0,97 | $0,98 | $0,93 | 111,40K |
| 2026-06-22 | $0,98 | +4,61 % | $0,95 | $1,01 | $0,93 | 265,30K |
| 2026-06-18 | $0,93 | -2,00 % | $0,93 | $0,97 | $0,92 | 114,90K |
| 2026-06-17 | $0,95 | +2,26 % | $0,95 | $0,98 | $0,94 | 111,70K |
| 2026-06-16 | $0,93 | -3,83 % | $0,96 | $0,99 | $0,93 | 121,90K |
| 2026-06-15 | $0,97 | +0,73 % | $0,97 | $1,00 | $0,94 | 238,40K |
| 2026-06-12 | $0,96 | -2,54 % | $0,99 | $1,00 | $0,96 | 76,40K |
| 2026-06-11 | $0,99 | +2,60 % | $0,97 | $1,00 | $0,94 | 108,40K |
| 2026-06-10 | $0,96 | +5,96 % | $0,89 | $0,99 | $0,89 | 206,50K |
| 2026-06-09 | $0,91 | -3,82 % | $0,95 | $1,00 | $0,91 | 178,40K |
| 2026-06-08 | $0,94 | -2,38 % | $0,96 | $0,98 | $0,94 | 106,90K |
| 2026-06-05 | $0,96 | -3,50 % | $0,97 | $1,00 | $0,94 | 225,60K |
| 2026-06-04 | $1,00 | +2,56 % | $0,98 | $1,01 | $0,96 | 133,60K |
| 2026-06-03 | $0,98 | -0,91 % | $1,01 | $1,01 | $0,98 | 148,00K |
| 2026-06-02 | $0,98 | +0,41 % | $1,00 | $1,05 | $0,97 | 263,50K |
| 2026-06-01 | $0,98 | +2,94 % | $0,94 | $1,02 | $0,94 | 278,00K |
| 2026-05-29 | $0,95 | -4,80 % | $1,00 | $1,02 | $0,95 | 171,50K |
| 2026-05-28 | $1,00 | -0,99 % | $1,01 | $1,02 | $0,99 | 131,80K |
| 2026-05-27 | $1,01 | +1,81 % | $1,00 | $1,03 | $0,99 | 229,40K |