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 | +0,94 % | $0,33 | $0,33 | $0,32 | 144,40K |
| 2026-10-01 | $0,32 | +0,95 % | $0,32 | $0,33 | $0,31 | 622,70K |
| 2026-09-30 | $0,31 | -0,94 % | $0,32 | $0,34 | $0,31 | 554,40K |
| 2026-09-29 | $0,32 | -6,47 % | $0,34 | $0,35 | $0,31 | 753,20K |
| 2026-09-28 | $0,34 | 0,00 % | $0,34 | $0,35 | $0,32 | 359,20K |
| 2026-09-25 | $0,34 | -2,58 % | $0,35 | $0,37 | $0,33 | 381,90K |
| 2026-09-24 | $0,35 | -4,12 % | $0,37 | $0,37 | $0,34 | 606,70K |
| 2026-09-23 | $0,36 | +2,54 % | $0,36 | $0,37 | $0,34 | 1,08M |
| 2026-09-22 | $0,35 | +7,25 % | $0,33 | $0,36 | $0,33 | 918,50K |
| 2026-09-21 | $0,33 | +6,09 % | $0,31 | $0,34 | $0,31 | 752,90K |
| 2026-09-18 | $0,31 | -6,59 % | $0,34 | $0,36 | $0,31 | 1,14M |
| 2026-09-17 | $0,33 | +0,91 % | $0,34 | $0,36 | $0,32 | 1,10M |
| 2026-09-16 | $0,33 | +3,12 % | $0,33 | $0,34 | $0,32 | 883,90K |
| 2026-09-15 | $0,32 | +4,90 % | $0,32 | $0,32 | $0,29 | 677,20K |
| 2026-09-14 | $0,31 | -4,37 % | $0,32 | $0,33 | $0,31 | 1,10M |
| 2026-09-11 | $0,32 | +0,63 % | $0,32 | $0,32 | $0,31 | 873,10K |
| 2026-09-10 | $0,32 | -3,64 % | $0,32 | $0,35 | $0,31 | 804,60K |
| 2026-09-09 | $0,33 | -4,35 % | $0,34 | $0,34 | $0,33 | 704,20K |
| 2026-09-08 | $0,34 | -11,99 % | $0,38 | $0,38 | $0,33 | 1,54M |
| 2026-09-04 | $0,39 | +5,66 % | $0,37 | $0,42 | $0,37 | 1,67M |
| 2026-09-03 | $0,37 | -2,62 % | $0,38 | $0,40 | $0,35 | 3,09M |
| 2026-09-02 | $0,38 | -42,79 % | $0,55 | $0,57 | $0,36 | 8,52M |
| 2026-09-01 | $0,67 | -8,77 % | $0,72 | $0,77 | $0,66 | 820,30K |
| 2026-08-31 | $0,73 | -3,18 % | $0,75 | $0,77 | $0,72 | 330,10K |
| 2026-08-28 | $0,75 | +0,53 % | $0,75 | $0,78 | $0,75 | 150,70K |
| 2026-08-27 | $0,75 | -3,47 % | $0,78 | $0,80 | $0,75 | 287,80K |
| 2026-08-26 | $0,78 | -2,14 % | $0,78 | $0,79 | $0,77 | 68,30K |
| 2026-08-25 | $0,79 | -0,63 % | $0,79 | $0,81 | $0,78 | 180,60K |
| 2026-08-24 | $0,80 | +2,44 % | $0,79 | $0,80 | $0,77 | 194,40K |
| 2026-08-21 | $0,78 | +0,52 % | $0,79 | $0,79 | $0,77 | 136,20K |
| 2026-08-20 | $0,78 | +3,47 % | $0,75 | $0,79 | $0,75 | 338,30K |
| 2026-08-19 | $0,75 | -9,09 % | $0,77 | $0,82 | $0,75 | 580,10K |
| 2026-08-18 | $0,82 | +5,23 % | $0,77 | $0,84 | $0,77 | 173,50K |
| 2026-08-17 | $0,78 | +0,64 % | $0,78 | $0,80 | $0,76 | 352,80K |
| 2026-08-14 | $0,78 | +0,91 % | $0,77 | $0,79 | $0,74 | 278,40K |
| 2026-08-13 | $0,77 | -0,13 % | $0,78 | $0,79 | $0,76 | 297,60K |
| 2026-08-12 | $0,77 | -0,51 % | $0,79 | $0,79 | $0,75 | 528,00K |
| 2026-08-11 | $0,78 | +1,30 % | $0,77 | $0,80 | $0,76 | 248,10K |
| 2026-08-10 | $0,77 | -3,64 % | $0,80 | $0,80 | $0,76 | 464,30K |
| 2026-08-07 | $0,80 | +4,33 % | $0,75 | $0,80 | $0,75 | 336,30K |
| 2026-08-06 | $0,76 | -2,18 % | $0,77 | $0,78 | $0,75 | 129,80K |
| 2026-08-05 | $0,78 | +5,83 % | $0,75 | $0,78 | $0,75 | 298,60K |
| 2026-08-04 | $0,74 | +1,94 % | $0,72 | $0,76 | $0,72 | 796,20K |
| 2026-08-03 | $0,72 | -2,69 % | $0,76 | $0,78 | $0,72 | 441,40K |
| 2026-07-31 | $0,74 | -1,72 % | $0,78 | $0,78 | $0,73 | 253,90K |
| 2026-07-30 | $0,76 | +1,89 % | $0,76 | $0,78 | $0,74 | 430,30K |
| 2026-07-29 | $0,74 | -4,13 % | $0,77 | $0,80 | $0,73 | 609,50K |
| 2026-07-28 | $0,77 | +0,78 % | $0,76 | $0,77 | $0,73 | 717,30K |
| 2026-07-27 | $0,77 | -3,27 % | $0,81 | $0,87 | $0,76 | 907,00K |
| 2026-07-24 | $0,79 | -6,15 % | $0,87 | $0,89 | $0,79 | 1,06M |
| 2026-07-23 | $0,85 | -6,00 % | $0,88 | $0,92 | $0,85 | 1,08M |
| 2026-07-22 | $0,90 | -4,26 % | $0,94 | $0,96 | $0,90 | 496,30K |
| 2026-07-21 | $0,94 | +1,62 % | $0,93 | $0,95 | $0,91 | 145,70K |
| 2026-07-20 | $0,93 | +1,09 % | $0,94 | $0,97 | $0,89 | 299,50K |
| 2026-07-17 | $0,92 | +1,78 % | $0,89 | $0,94 | $0,88 | 144,00K |
| 2026-07-16 | $0,90 | -2,60 % | $0,91 | $0,97 | $0,88 | 651,70K |
| 2026-07-15 | $0,92 | -0,75 % | $0,94 | $0,97 | $0,90 | 473,80K |
| 2026-07-14 | $0,93 | -9,71 % | $1,04 | $1,04 | $0,91 | 1,64M |
| 2026-07-13 | $1,03 | -5,50 % | $1,07 | $1,10 | $1,02 | 1,15M |
| 2026-07-10 | $1,09 | +2,83 % | $1,06 | $1,10 | $1,02 | 968,80K |
| 2026-07-09 | $1,06 | -15,87 % | $1,22 | $1,26 | $1,05 | 1,27M |
| 2026-07-08 | $1,26 | +17,76 % | $1,08 | $1,28 | $1,03 | 2,64M |
| 2026-07-07 | $1,07 | +1,90 % | $1,07 | $1,10 | $1,01 | 606,60K |
| 2026-07-06 | $1,05 | -0,94 % | $1,08 | $1,09 | $1,01 | 418,60K |
| 2026-07-02 | $1,06 | -0,93 % | $1,08 | $1,12 | $1,04 | 879,20K |
| 2026-07-01 | $1,07 | +9,18 % | $0,99 | $1,08 | $0,98 | 1,68M |
| 2026-06-30 | $0,98 | +0,20 % | $0,97 | $1,01 | $0,94 | 1,05M |
| 2026-06-29 | $0,98 | +0,93 % | $0,96 | $1,07 | $0,95 | 1,26M |
| 2026-06-26 | $0,97 | +15,36 % | $0,85 | $0,97 | $0,84 | 713,30K |
| 2026-06-25 | $0,84 | -4,65 % | $0,88 | $0,90 | $0,82 | 647,10K |
| 2026-06-24 | $0,88 | -4,34 % | $0,93 | $0,95 | $0,87 | 452,20K |
| 2026-06-23 | $0,92 | +6,47 % | $0,87 | $0,95 | $0,87 | 513,40K |
| 2026-06-22 | $0,87 | -5,98 % | $0,93 | $0,95 | $0,85 | 1,62M |
| 2026-06-18 | $0,92 | +2,22 % | $0,91 | $0,93 | $0,87 | 447,80K |
| 2026-06-17 | $0,90 | +6,13 % | $0,85 | $0,94 | $0,85 | 555,70K |
| 2026-06-16 | $0,85 | -10,74 % | $0,94 | $0,95 | $0,85 | 812,30K |
| 2026-06-15 | $0,95 | +4,17 % | $0,95 | $1,00 | $0,93 | 646,30K |
| 2026-06-12 | $0,91 | -1,30 % | $0,92 | $0,96 | $0,90 | 380,10K |
| 2026-06-11 | $0,92 | +0,54 % | $0,94 | $0,95 | $0,90 | 355,00K |
| 2026-06-10 | $0,92 | -4,87 % | $0,97 | $1,02 | $0,91 | 288,80K |
| 2026-06-09 | $0,97 | -2,82 % | $1,01 | $1,03 | $0,96 | 326,80K |
| 2026-06-08 | $0,99 | +1,22 % | $0,99 | $1,01 | $0,97 | 240,80K |
| 2026-06-05 | $0,98 | -3,73 % | $1,02 | $1,03 | $0,97 | 313,00K |
| 2026-06-04 | $1,02 | +4,94 % | $0,98 | $1,03 | $0,96 | 406,80K |
| 2026-06-03 | $0,97 | -0,82 % | $1,00 | $1,01 | $0,94 | 446,60K |
| 2026-06-02 | $0,98 | -2,97 % | $1,02 | $1,07 | $0,97 | 486,10K |
| 2026-06-01 | $1,01 | -6,48 % | $1,08 | $1,08 | $1,01 | 486,10K |
| 2026-05-29 | $1,08 | 0,00 % | $1,09 | $1,10 | $1,07 | 203,80K |
| 2026-05-28 | $1,08 | +0,93 % | $1,08 | $1,11 | $1,05 | 293,70K |
| 2026-05-27 | $1,07 | 0,00 % | $1,07 | $1,13 | $1,06 | 507,30K |