SoSoValue SOSO
$0,2922-0,02 (-6,89 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $0,30 | -3,33 % | $0,31 | $0,31 | $0,30 | 3,72M |
| 2026-09-30 | $0,31 | -0,32 % | $0,31 | $0,32 | $0,31 | 3,81M |
| 2026-09-29 | $0,31 | -2,79 % | $0,32 | $0,32 | $0,31 | 3,80M |
| 2026-09-28 | $0,32 | +0,45 % | $0,32 | $0,34 | $0,32 | 4,28M |
| 2026-09-27 | $0,32 | +6,95 % | $0,30 | $0,32 | $0,30 | 3,97M |
| 2026-09-26 | $0,30 | +0,13 % | $0,30 | $0,30 | $0,29 | 3,75M |
| 2026-09-25 | $0,30 | -5,67 % | $0,32 | $0,32 | $0,30 | 3,94M |
| 2026-09-24 | $0,32 | -2,29 % | $0,32 | $0,34 | $0,31 | 4,14M |
| 2026-09-23 | $0,32 | +7,76 % | $0,30 | $0,33 | $0,30 | 3,89M |
| 2026-09-22 | $0,30 | +1,72 % | $0,29 | $0,32 | $0,29 | 3,76M |
| 2026-09-21 | $0,29 | +2,05 % | $0,29 | $0,30 | $0,29 | 3,64M |
| 2026-09-20 | $0,29 | -0,90 % | $0,29 | $0,30 | $0,29 | 4,00M |
| 2026-09-19 | $0,29 | +3,41 % | $0,28 | $0,30 | $0,28 | 3,77M |
| 2026-09-18 | $0,28 | -1,75 % | $0,29 | $0,30 | $0,28 | 4,09M |
| 2026-09-17 | $0,29 | -7,41 % | $0,31 | $0,31 | $0,26 | 5,17M |
| 2026-09-16 | $0,31 | +7,29 % | $0,29 | $0,33 | $0,29 | 4,12M |
| 2026-09-15 | $0,29 | -2,06 % | $0,30 | $0,30 | $0,29 | 3,52M |
| 2026-09-14 | $0,30 | +0,48 % | $0,29 | $0,30 | $0,29 | 3,47M |
| 2026-09-13 | $0,29 | -1,47 % | $0,30 | $0,31 | $0,29 | 3,60M |
| 2026-09-12 | $0,30 | +0,54 % | $0,30 | $0,30 | $0,30 | 3,35M |
| 2026-09-11 | $0,30 | +1,98 % | $0,29 | $0,30 | $0,29 | 2,33M |
| 2026-09-10 | $0,29 | -1,55 % | $0,30 | $0,30 | $0,28 | 3,25M |
| 2026-09-09 | $0,30 | -3,90 % | $0,31 | $0,31 | $0,30 | 3,04M |
| 2026-09-08 | $0,31 | -0,93 % | $0,31 | $0,31 | $0,31 | 3,62M |
| 2026-09-07 | $0,31 | +0,02 % | $0,31 | $0,31 | $0,31 | 3,82M |
| 2026-09-06 | $0,31 | -0,58 % | $0,31 | $0,31 | $0,31 | 3,80M |
| 2026-09-05 | $0,31 | +1,41 % | $0,31 | $0,31 | $0,31 | 4,23M |
| 2026-09-04 | $0,31 | -1,62 % | $0,31 | $0,31 | $0,31 | 3,43M |
| 2026-09-03 | $0,31 | -2,31 % | $0,32 | $0,32 | $0,31 | 3,02M |
| 2026-09-02 | $0,32 | +2,58 % | $0,31 | $0,33 | $0,31 | 2,94M |
| 2026-09-01 | $0,31 | -2,04 % | $0,32 | $0,32 | $0,31 | 3,07M |
| 2026-08-31 | $0,32 | +3,98 % | $0,31 | $0,32 | $0,31 | 3,41M |
| 2026-08-30 | $0,31 | -3,25 % | $0,32 | $0,32 | $0,31 | 3,49M |
| 2026-08-29 | $0,32 | +2,18 % | $0,31 | $0,32 | $0,31 | 3,39M |
| 2026-08-28 | $0,31 | -1,34 % | $0,31 | $0,31 | $0,31 | 3,34M |
| 2026-08-27 | $0,31 | -0,38 % | $0,32 | $0,32 | $0,31 | 3,50M |
| 2026-08-26 | $0,32 | +2,02 % | $0,31 | $0,32 | $0,31 | 3,68M |
| 2026-08-25 | $0,31 | -1,26 % | $0,31 | $0,32 | $0,31 | 3,90M |
| 2026-08-24 | $0,31 | -0,54 % | $0,31 | $0,32 | $0,31 | 3,96M |
| 2026-08-23 | $0,31 | +0,75 % | $0,31 | $0,32 | $0,31 | 4,05M |
| 2026-08-22 | $0,31 | -2,43 % | $0,32 | $0,33 | $0,31 | 4,20M |
| 2026-08-21 | $0,32 | +3,30 % | $0,31 | $0,32 | $0,31 | 4,35M |
| 2026-08-20 | $0,31 | -4,04 % | $0,32 | $0,32 | $0,31 | 4,81M |
| 2026-08-19 | $0,32 | +2,10 % | $0,32 | $0,33 | $0,31 | 4,28M |
| 2026-08-18 | $0,32 | -1,19 % | $0,32 | $0,32 | $0,31 | 3,97M |
| 2026-08-17 | $0,32 | -1,93 % | $0,33 | $0,33 | $0,32 | 4,05M |
| 2026-08-16 | $0,33 | -1,00 % | $0,33 | $0,33 | $0,32 | 3,96M |
| 2026-08-15 | $0,33 | +0,41 % | $0,33 | $0,33 | $0,33 | 3,54M |
| 2026-08-14 | $0,33 | -2,10 % | $0,34 | $0,34 | $0,33 | 2,82M |
| 2026-08-13 | $0,34 | +1,20 % | $0,33 | $0,34 | $0,33 | 3,03M |
| 2026-08-12 | $0,33 | -2,51 % | $0,34 | $0,34 | $0,33 | 3,09M |
| 2026-08-11 | $0,34 | -1,35 % | $0,34 | $0,35 | $0,34 | 3,24M |
| 2026-08-10 | $0,34 | +1,08 % | $0,34 | $0,35 | $0,34 | 3,46M |
| 2026-08-09 | $0,34 | -4,94 % | $0,36 | $0,36 | $0,34 | 3,84M |
| 2026-08-08 | $0,36 | -1,88 % | $0,37 | $0,37 | $0,36 | 3,76M |
| 2026-08-07 | $0,37 | +1,91 % | $0,36 | $0,37 | $0,36 | 3,93M |
| 2026-08-06 | $0,36 | -0,81 % | $0,36 | $0,36 | $0,36 | 4,20M |
| 2026-08-05 | $0,36 | +13,85 % | $0,32 | $0,37 | $0,32 | 5,14M |
| 2026-08-04 | $0,32 | -1,15 % | $0,32 | $0,32 | $0,31 | 4,38M |
| 2026-08-03 | $0,32 | -2,78 % | $0,33 | $0,33 | $0,32 | 4,03M |
| 2026-08-02 | $0,33 | -1,13 % | $0,33 | $0,33 | $0,33 | 4,08M |
| 2026-08-01 | $0,33 | -1,54 % | $0,34 | $0,34 | $0,33 | 4,47M |
| 2026-07-31 | $0,34 | +1,18 % | $0,34 | $0,35 | $0,33 | 4,63M |
| 2026-07-30 | $0,34 | +0,24 % | $0,33 | $0,34 | $0,33 | 4,19M |
| 2026-07-29 | $0,33 | -1,48 % | $0,34 | $0,34 | $0,33 | 4,06M |
| 2026-07-28 | $0,34 | -1,77 % | $0,35 | $0,35 | $0,34 | 4,26M |
| 2026-07-27 | $0,35 | +0,89 % | $0,34 | $0,35 | $0,34 | 4,20M |
| 2026-07-26 | $0,34 | -1,87 % | $0,35 | $0,35 | $0,33 | 4,42M |
| 2026-07-25 | $0,35 | +9,60 % | $0,32 | $0,36 | $0,32 | 5,87M |
| 2026-07-24 | $0,32 | +13,94 % | $0,28 | $0,32 | $0,28 | 4,68M |
| 2026-07-23 | $0,28 | -0,75 % | $0,28 | $0,28 | $0,28 | 4,01M |
| 2026-07-22 | $0,28 | +0,03 % | $0,28 | $0,28 | $0,28 | 4,15M |
| 2026-07-21 | $0,28 | -1,72 % | $0,29 | $0,29 | $0,28 | 4,16M |
| 2026-07-20 | $0,29 | -0,05 % | $0,29 | $0,29 | $0,28 | 4,46M |
| 2026-07-19 | $0,29 | -4,49 % | $0,30 | $0,30 | $0,29 | 4,83M |
| 2026-07-18 | $0,30 | +2,48 % | $0,29 | $0,31 | $0,29 | 5,08M |
| 2026-07-17 | $0,29 | +2,23 % | $0,29 | $0,29 | $0,28 | 4,21M |
| 2026-07-16 | $0,29 | -0,83 % | $0,29 | $0,29 | $0,28 | 4,10M |
| 2026-07-15 | $0,29 | -1,24 % | $0,29 | $0,32 | $0,27 | 5,59M |
| 2026-07-14 | $0,29 | +1,23 % | $0,29 | $0,31 | $0,28 | 4,92M |
| 2026-07-13 | $0,29 | -5,36 % | $0,31 | $0,31 | $0,29 | 3,35M |
| 2026-07-12 | $0,31 | -1,68 % | $0,31 | $0,31 | $0,31 | 3,26M |
| 2026-07-11 | $0,31 | +1,01 % | $0,31 | $0,31 | $0,30 | 3,53M |
| 2026-07-10 | $0,31 | +0,19 % | $0,31 | $0,31 | $0,30 | 3,14M |
| 2026-07-09 | $0,31 | +1,87 % | $0,30 | $0,31 | $0,30 | 3,43M |
| 2026-07-08 | $0,30 | -1,17 % | $0,30 | $0,31 | $0,30 | 3,45M |
| 2026-07-07 | $0,30 | +1,15 % | $0,30 | $0,31 | $0,30 | 3,38M |
| 2026-07-06 | $0,30 | +4,49 % | $0,29 | $0,30 | $0,29 | 3,51M |
| 2026-07-05 | $0,29 | -1,01 % | $0,29 | $0,29 | $0,29 | 3,42M |
| 2026-07-04 | $0,29 | -3,05 % | $0,30 | $0,30 | $0,28 | 3,89M |