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 | $0,79 | +2,88 % | $0,80 | $0,80 | $0,77 | 46,30K |
| 2026-10-01 | $0,76 | -0,26 % | $0,81 | $0,81 | $0,74 | 69,40K |
| 2026-09-30 | $0,77 | -3,28 % | $0,79 | $0,82 | $0,77 | 54,20K |
| 2026-09-29 | $0,79 | -0,38 % | $0,80 | $0,83 | $0,78 | 45,40K |
| 2026-09-28 | $0,80 | +8,61 % | $0,80 | $0,80 | $0,79 | 58,70K |
| 2026-09-25 | $0,73 | -11,81 % | $0,87 | $0,87 | $0,65 | 274,70K |
| 2026-09-24 | $0,83 | +0,48 % | $0,83 | $0,85 | $0,83 | 43,00K |
| 2026-09-23 | $0,83 | -0,48 % | $0,81 | $0,87 | $0,81 | 111,90K |
| 2026-09-22 | $0,83 | +1,34 % | $0,83 | $0,84 | $0,81 | 37,80K |
| 2026-09-21 | $0,82 | +2,37 % | $0,83 | $0,84 | $0,81 | 32,00K |
| 2026-09-18 | $0,80 | -1,60 % | $0,86 | $0,87 | $0,80 | 75,60K |
| 2026-09-17 | $0,81 | -0,97 % | $0,85 | $0,85 | $0,80 | 36,30K |
| 2026-09-16 | $0,82 | -4,31 % | $0,86 | $0,88 | $0,80 | 76,90K |
| 2026-09-15 | $0,86 | -3,92 % | $0,87 | $0,90 | $0,82 | 104,60K |
| 2026-09-14 | $0,89 | -5,70 % | $0,93 | $1,00 | $0,85 | 253,30K |
| 2026-09-11 | $0,95 | -1,35 % | $0,95 | $0,97 | $0,91 | 196,20K |
| 2026-09-10 | $0,96 | +6,19 % | $0,89 | $0,98 | $0,89 | 206,40K |
| 2026-09-09 | $0,90 | +2,73 % | $0,89 | $0,93 | $0,89 | 47,90K |
| 2026-09-08 | $0,88 | +5,14 % | $0,88 | $0,90 | $0,84 | 79,10K |
| 2026-09-04 | $0,84 | -4,99 % | $0,87 | $0,89 | $0,81 | 75,60K |
| 2026-09-03 | $0,88 | -2,00 % | $0,95 | $0,95 | $0,88 | 126,60K |
| 2026-09-02 | $0,90 | +7,28 % | $0,88 | $1,00 | $0,88 | 387,10K |
| 2026-09-01 | $0,84 | +10,12 % | $0,78 | $0,84 | $0,78 | 139,90K |
| 2026-08-31 | $0,76 | +1,87 % | $0,82 | $0,82 | $0,73 | 63,20K |
| 2026-08-28 | $0,75 | -3,36 % | $0,78 | $0,78 | $0,74 | 98,10K |
| 2026-08-27 | $0,77 | -4,92 % | $0,80 | $0,81 | $0,75 | 234,50K |
| 2026-08-26 | $0,81 | +1,37 % | $0,80 | $0,82 | $0,76 | 83,70K |
| 2026-08-25 | $0,80 | +2,69 % | $0,78 | $0,82 | $0,76 | 121,50K |
| 2026-08-24 | $0,78 | -9,19 % | $0,80 | $0,83 | $0,77 | 49,30K |
| 2026-08-21 | $0,86 | +6,57 % | $0,78 | $0,90 | $0,78 | 522,40K |
| 2026-08-20 | $0,81 | +17,64 % | $0,67 | $0,88 | $0,65 | 5,89M |
| 2026-08-19 | $0,69 | -20,23 % | $0,87 | $0,88 | $0,60 | 853,20K |
| 2026-08-18 | $0,86 | -6,83 % | $0,96 | $0,97 | $0,80 | 459,40K |
| 2026-08-17 | $0,92 | -11,25 % | $1,03 | $1,04 | $0,92 | 279,20K |
| 2026-08-14 | $1,04 | -7,14 % | $1,13 | $1,20 | $1,02 | 378,30K |
| 2026-08-13 | $1,12 | +12,34 % | $1,00 | $1,18 | $1,00 | 517,90K |
| 2026-08-12 | $1,00 | +9,32 % | $0,93 | $1,00 | $0,92 | 115,80K |
| 2026-08-11 | $0,91 | -9,25 % | $0,97 | $0,98 | $0,90 | 137,80K |
| 2026-08-10 | $1,00 | +23,16 % | $0,81 | $1,05 | $0,80 | 1,25M |
| 2026-08-07 | $0,82 | -1,92 % | $0,84 | $0,84 | $0,80 | 140,50K |
| 2026-08-06 | $0,83 | +3,23 % | $0,82 | $0,95 | $0,82 | 335,50K |
| 2026-08-05 | $0,81 | -10,44 % | $0,85 | $0,85 | $0,77 | 289,90K |
| 2026-08-04 | $0,90 | -26,23 % | $1,14 | $1,18 | $0,89 | 916,20K |
| 2026-08-03 | $1,22 | +7,96 % | $1,29 | $1,33 | $1,12 | 1,88M |
| 2026-07-31 | $1,13 | +53,53 % | $0,84 | $1,35 | $0,84 | 15,75M |
| 2026-07-30 | $0,74 | +17,57 % | $0,66 | $0,79 | $0,66 | 619,40K |
| 2026-07-29 | $0,63 | -0,79 % | $0,62 | $0,66 | $0,61 | 226,60K |
| 2026-07-28 | $0,63 | -4,10 % | $0,65 | $0,69 | $0,63 | 198,20K |
| 2026-07-27 | $0,66 | -1,94 % | $0,67 | $0,71 | $0,64 | 174,60K |
| 2026-07-24 | $0,67 | +4,68 % | $0,67 | $0,70 | $0,65 | 368,30K |
| 2026-07-23 | $0,64 | +9,20 % | $0,62 | $0,73 | $0,60 | 1,13M |
| 2026-07-22 | $0,59 | +1,56 % | $0,59 | $0,63 | $0,55 | 698,80K |
| 2026-07-21 | $0,58 | -21,36 % | $0,63 | $0,67 | $0,55 | 1,14M |
| 2026-07-20 | $0,74 | -29,33 % | $0,83 | $0,88 | $0,68 | 2,35M |
| 2026-07-17 | $1,04 | -31,58 % | $1,40 | $1,42 | $0,95 | 6,04M |
| 2026-07-16 | $1,52 | +86,50 % | $1,28 | $1,70 | $1,22 | 139,39M |
| 2026-07-15 | $0,81 | +23,30 % | $0,85 | $0,99 | $0,78 | 116,34M |
| 2026-07-14 | $0,66 | +3,77 % | $0,66 | $0,98 | $0,61 | 9,85M |
| 2026-07-13 | $0,64 | +1,59 % | $0,61 | $0,67 | $0,60 | 90,80K |
| 2026-07-10 | $0,63 | +8,67 % | $0,58 | $0,65 | $0,57 | 122,60K |
| 2026-07-09 | $0,58 | +4,72 % | $0,55 | $0,59 | $0,53 | 44,60K |
| 2026-07-08 | $0,55 | -5,65 % | $0,57 | $0,60 | $0,55 | 72,30K |
| 2026-07-07 | $0,58 | -2,67 % | $0,57 | $0,60 | $0,54 | 85,90K |
| 2026-07-06 | $0,60 | -1,96 % | $0,61 | $0,61 | $0,58 | 69,60K |
| 2026-07-02 | $0,61 | +8,70 % | $0,56 | $0,64 | $0,55 | 162,30K |
| 2026-07-01 | $0,56 | -5,70 % | $0,59 | $0,59 | $0,55 | 68,70K |
| 2026-06-30 | $0,60 | +8,74 % | $0,57 | $0,60 | $0,53 | 80,80K |
| 2026-06-29 | $0,55 | +7,86 % | $0,49 | $0,55 | $0,45 | 139,80K |
| 2026-06-26 | $0,51 | +11,87 % | $0,42 | $0,51 | $0,41 | 220,20K |
| 2026-06-25 | $0,46 | +1,56 % | $0,42 | $0,46 | $0,41 | 247,10K |
| 2026-06-24 | $0,45 | +6,41 % | $0,43 | $0,62 | $0,37 | 8,19M |
| 2026-06-23 | $0,42 | -8,48 % | $0,45 | $0,45 | $0,42 | 118,90K |
| 2026-06-22 | $0,46 | -5,15 % | $0,49 | $0,50 | $0,46 | 122,30K |
| 2026-06-18 | $0,49 | +6,13 % | $0,46 | $0,64 | $0,44 | 1,21M |
| 2026-06-17 | $0,46 | -0,87 % | $0,46 | $0,47 | $0,43 | 149,60K |
| 2026-06-16 | $0,46 | -12,52 % | $0,51 | $0,54 | $0,46 | 208,10K |
| 2026-06-15 | $0,53 | -2,77 % | $0,53 | $0,57 | $0,52 | 294,10K |
| 2026-06-12 | $0,54 | -17,88 % | $0,54 | $0,59 | $0,48 | 482,40K |
| 2026-06-11 | $0,66 | +19,35 % | $0,54 | $0,89 | $0,38 | 13,33M |
| 2026-06-10 | $0,55 | +6,96 % | $0,44 | $0,62 | $0,41 | 2,29M |
| 2026-06-09 | $0,52 | -16,61 % | $0,60 | $0,60 | $0,46 | 398,20K |
| 2026-06-08 | $0,62 | +3,51 % | $0,59 | $0,63 | $0,52 | 341,60K |
| 2026-06-05 | $0,60 | -1,96 % | $0,62 | $0,72 | $0,57 | 489,00K |
| 2026-06-04 | $0,61 | -26,39 % | $0,77 | $0,87 | $0,45 | 1,05M |
| 2026-06-03 | $0,83 | -7,68 % | $0,90 | $0,94 | $0,74 | 1,16M |
| 2026-06-02 | $0,90 | -33,41 % | $0,97 | $1,18 | $0,73 | 6,00M |
| 2026-06-01 | $1,35 | +287,93 % | $2,12 | $2,48 | $1,30 | 133,04M |
| 2026-05-29 | $0,35 | +2,35 % | $0,36 | $0,37 | $0,32 | 189,60K |
| 2026-05-28 | $0,34 | +3,34 % | $0,34 | $0,34 | $0,33 | 15,90K |
| 2026-05-27 | $0,33 | +3,79 % | $0,32 | $0,33 | $0,32 | 600 |