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 | $0,51 | +1,80 % | $0,49 | $0,52 | $0,48 | 452,30K |
| 2026-09-30 | $0,50 | -2,91 % | $0,47 | $0,50 | $0,46 | 1,58M |
| 2026-09-29 | $0,51 | -2,83 % | $0,50 | $0,52 | $0,50 | 22,76M |
| 2026-09-28 | $0,53 | -4,68 % | $0,51 | $0,53 | $0,48 | 1,37M |
| 2026-09-25 | $0,56 | +18,30 % | $0,57 | $0,66 | $0,53 | 59,22M |
| 2026-09-24 | $0,47 | -2,08 % | $0,47 | $0,51 | $0,46 | 4,97M |
| 2026-09-23 | $0,48 | -1,44 % | $0,47 | $0,49 | $0,47 | 471,10K |
| 2026-09-22 | $0,49 | -0,41 % | $0,47 | $0,49 | $0,46 | 607,00K |
| 2026-09-21 | $0,49 | -1,01 % | $0,49 | $0,50 | $0,47 | 731,30K |
| 2026-09-18 | $0,49 | -0,80 % | $0,49 | $0,52 | $0,47 | 681,40K |
| 2026-09-17 | $0,50 | +0,61 % | $0,46 | $0,53 | $0,45 | 1,31M |
| 2026-09-16 | $0,50 | -24,66 % | $0,61 | $0,61 | $0,45 | 4,03M |
| 2026-09-15 | $0,66 | -7,59 % | $1,05 | $1,22 | $0,64 | 149,30M |
| 2026-09-14 | $0,71 | +9,38 % | $0,64 | $0,73 | $0,63 | 678,60K |
| 2026-09-11 | $0,65 | +5,18 % | $0,62 | $0,67 | $0,62 | 462,10K |
| 2026-09-10 | $0,62 | -4,33 % | $0,64 | $0,65 | $0,62 | 243,90K |
| 2026-09-09 | $0,65 | -0,62 % | $0,65 | $0,65 | $0,64 | 203,00K |
| 2026-09-08 | $0,65 | +1,56 % | $0,65 | $0,66 | $0,64 | 170,20K |
| 2026-09-04 | $0,64 | -3,03 % | $0,63 | $0,65 | $0,62 | 308,60K |
| 2026-09-03 | $0,66 | +5,10 % | $0,62 | $0,67 | $0,62 | 397,90K |
| 2026-09-02 | $0,63 | -3,68 % | $0,64 | $0,67 | $0,62 | 473,00K |
| 2026-09-01 | $0,65 | -13,07 % | $0,70 | $0,72 | $0,63 | 760,40K |
| 2026-08-31 | $0,75 | -6,25 % | $0,79 | $0,80 | $0,73 | 591,10K |
| 2026-08-28 | $0,80 | -10,31 % | $0,80 | $0,84 | $0,78 | 912,40K |
| 2026-08-27 | $0,89 | -10,80 % | $0,95 | $0,98 | $0,86 | 4,59M |
| 2026-08-26 | $1,00 | -13,79 % | $1,21 | $1,21 | $0,98 | 3,69M |
| 2026-08-25 | $1,16 | -13,43 % | $1,14 | $1,23 | $1,10 | 2,40M |
| 2026-08-24 | $1,34 | -16,25 % | $1,43 | $1,48 | $1,24 | 17,45M |
| 2026-08-21 | $1,60 | -42,34 % | $3,83 | $4,25 | $1,12 | 40,25M |
| 2026-08-20 | $2,78 | +1,65 % | $2,64 | $3,15 | $2,63 | 8,23M |
| 2026-08-19 | $2,73 | +13,75 % | $2,40 | $2,88 | $2,18 | 827,90K |
| 2026-08-18 | $2,40 | +20,00 % | $1,94 | $2,43 | $1,93 | 1,21M |
| 2026-08-17 | $2,00 | +1,01 % | $1,99 | $2,13 | $1,95 | 188,60K |
| 2026-08-14 | $1,98 | -1,00 % | $2,01 | $2,05 | $1,97 | 110,90K |
| 2026-08-13 | $2,00 | -1,96 % | $2,01 | $2,01 | $1,90 | 68,20K |
| 2026-08-12 | $2,04 | -5,56 % | $2,16 | $2,16 | $1,93 | 579,40K |
| 2026-08-11 | $2,16 | +4,85 % | $2,04 | $2,30 | $1,99 | 313,30K |
| 2026-08-10 | $2,06 | -0,96 % | $2,05 | $2,15 | $1,86 | 543,60K |
| 2026-08-07 | $2,08 | +6,12 % | $1,98 | $2,25 | $1,88 | 1,86M |
| 2026-08-06 | $1,96 | +2,62 % | $1,90 | $2,70 | $1,63 | 2,10M |
| 2026-08-05 | $1,91 | -0,52 % | $1,87 | $2,02 | $1,85 | 140,54K |
| 2026-08-04 | $1,92 | -19,67 % | $1,82 | $2,24 | $1,16 | 325,16K |
| 2026-08-03 | $2,39 | +5,29 % | $2,27 | $2,41 | $2,25 | 131,26K |
| 2026-07-31 | $2,27 | -4,42 % | $2,38 | $2,42 | $2,25 | 48,94K |
| 2026-07-30 | $2,38 | -1,04 % | $2,35 | $2,38 | $2,22 | 42,98K |
| 2026-07-29 | $2,40 | -3,81 % | $2,42 | $2,46 | $2,37 | 35,64K |
| 2026-07-28 | $2,49 | +5,05 % | $2,34 | $2,49 | $2,34 | 131,26K |
| 2026-07-27 | $2,38 | -1,25 % | $2,42 | $2,44 | $2,30 | 651,52K |
| 2026-07-24 | $2,40 | -1,23 % | $2,44 | $2,50 | $2,31 | 40,04K |
| 2026-07-23 | $2,43 | -7,41 % | $2,55 | $2,61 | $2,35 | 65,06K |
| 2026-07-22 | $2,63 | -3,49 % | $2,75 | $2,90 | $2,55 | 124,74K |
| 2026-07-21 | $2,72 | +19,78 % | $2,26 | $2,85 | $2,25 | 411,14K |
| 2026-07-20 | $2,28 | -11,13 % | $2,53 | $2,55 | $2,10 | 97,78K |
| 2026-07-17 | $2,56 | -0,97 % | $2,54 | $2,57 | $2,49 | 62,62K |
| 2026-07-16 | $2,59 | -4,79 % | $2,63 | $2,66 | $2,50 | 65,30K |
| 2026-07-15 | $2,71 | -3,04 % | $2,70 | $2,75 | $2,65 | 55,90K |
| 2026-07-14 | $2,80 | +4,67 % | $2,60 | $2,83 | $2,60 | 108,46K |
| 2026-07-13 | $2,67 | -13,29 % | $2,90 | $2,90 | $2,54 | 152,50K |
| 2026-07-10 | $3,09 | -9,13 % | $3,38 | $3,38 | $2,95 | 184,24K |
| 2026-07-09 | $3,39 | -7,62 % | $3,42 | $3,48 | $3,31 | 169,90K |
| 2026-07-08 | $3,67 | -4,30 % | $3,24 | $3,67 | $3,20 | 479,14K |
| 2026-07-07 | $3,84 | -6,91 % | $4,67 | $4,80 | $3,66 | 16,72M |
| 2026-07-06 | $4,13 | 0,00 % | $4,14 | $4,14 | $3,90 | 55,84K |
| 2026-07-02 | $4,13 | -3,96 % | $4,00 | $4,20 | $3,95 | 65,84K |
| 2026-07-01 | $4,30 | +1,78 % | $4,05 | $4,30 | $3,84 | 91,46K |
| 2026-06-30 | $4,22 | +2,93 % | $3,98 | $4,25 | $3,92 | 58,22K |
| 2026-06-29 | $4,10 | -3,98 % | $4,22 | $4,25 | $3,88 | 71,48K |
| 2026-06-26 | $4,27 | -5,01 % | $4,13 | $4,28 | $3,95 | 124,34K |
| 2026-06-25 | $4,49 | -3,33 % | $4,35 | $4,50 | $4,14 | 147,96K |
| 2026-06-24 | $4,65 | -4,12 % | $4,55 | $4,74 | $4,35 | 164,42K |
| 2026-06-23 | $4,85 | +6,01 % | $4,63 | $5,05 | $4,33 | 1,42M |
| 2026-06-22 | $4,57 | -10,29 % | $5,15 | $5,60 | $4,55 | 3,60M |
| 2026-06-18 | $5,10 | -1,92 % | $4,76 | $5,75 | $4,65 | 332,64K |
| 2026-06-17 | $5,20 | -6,31 % | $4,66 | $5,45 | $4,51 | 702,78K |
| 2026-06-16 | $5,55 | +25,99 % | $12,00 | $12,75 | $5,00 | 51,51M |
| 2026-06-15 | $4,41 | -6,28 % | $4,84 | $4,87 | $4,38 | 84,66K |
| 2026-06-12 | $4,70 | -18,97 % | $5,30 | $5,40 | $3,74 | 193,34K |
| 2026-06-11 | $5,80 | +11,54 % | $5,40 | $5,80 | $4,95 | 206,54K |
| 2026-06-10 | $5,20 | +4,00 % | $4,70 | $5,85 | $4,53 | 544,60K |
| 2026-06-09 | $5,00 | +5,49 % | $4,35 | $5,00 | $3,82 | 486,06K |
| 2026-06-08 | $4,74 | -4,82 % | $4,09 | $5,65 | $3,96 | 812,56K |
| 2026-06-05 | $4,98 | +39,11 % | $3,50 | $7,15 | $3,31 | 8,10M |
| 2026-06-04 | $3,58 | -38,80 % | $6,60 | $6,65 | $3,30 | 3,39M |
| 2026-06-03 | $5,85 | +8,33 % | $5,25 | $8,95 | $5,25 | 1,85M |
| 2026-06-02 | $5,40 | +5,88 % | $5,10 | $6,25 | $5,00 | 118,82K |
| 2026-06-01 | $5,10 | 0,00 % | $4,95 | $5,55 | $4,66 | 81,56K |
| 2026-05-29 | $5,10 | -31,54 % | $5,57 | $5,57 | $4,45 | 216,40K |
| 2026-05-28 | $7,45 | -44,09 % | $14,35 | $14,50 | $7,20 | 439,56K |
| 2026-05-27 | $13,32 | -9,04 % | $14,65 | $15,07 | $12,82 | 21,48K |
| 2026-05-26 | $14,65 | -14,70 % | $17,20 | $17,20 | $14,45 | 19,78K |