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 | $0,57 | -6,29 % | $0,60 | $0,60 | $0,56 | 4,74M |
| 2026-09-30 | $0,60 | +1,85 % | $0,61 | $0,63 | $0,60 | 1,81M |
| 2026-09-29 | $0,59 | +0,51 % | $0,59 | $0,62 | $0,59 | 1,74M |
| 2026-09-28 | $0,59 | -3,28 % | $0,60 | $0,61 | $0,57 | 6,08M |
| 2026-09-25 | $0,61 | -1,61 % | $0,63 | $0,64 | $0,60 | 3,72M |
| 2026-09-24 | $0,62 | -6,20 % | $0,66 | $0,67 | $0,62 | 3,59M |
| 2026-09-23 | $0,66 | -3,08 % | $0,69 | $0,69 | $0,66 | 2,91M |
| 2026-09-22 | $0,68 | +1,19 % | $0,67 | $0,70 | $0,67 | 1,23M |
| 2026-09-21 | $0,67 | -0,74 % | $0,68 | $0,71 | $0,67 | 3,94M |
| 2026-09-18 | $0,68 | +1,04 % | $0,68 | $0,71 | $0,67 | 4,87M |
| 2026-09-17 | $0,67 | +2,13 % | $0,67 | $0,69 | $0,66 | 1,93M |
| 2026-09-16 | $0,66 | -1,94 % | $0,66 | $0,67 | $0,65 | 1,94M |
| 2026-09-15 | $0,67 | -3,17 % | $0,70 | $0,71 | $0,66 | 1,84M |
| 2026-09-14 | $0,69 | +8,28 % | $0,66 | $0,71 | $0,65 | 3,08M |
| 2026-09-11 | $0,64 | -1,39 % | $0,67 | $0,67 | $0,64 | 1,38M |
| 2026-09-10 | $0,65 | -1,82 % | $0,66 | $0,67 | $0,64 | 2,27M |
| 2026-09-09 | $0,66 | -0,30 % | $0,67 | $0,69 | $0,66 | 1,18M |
| 2026-09-08 | $0,66 | -2,93 % | $0,69 | $0,71 | $0,66 | 2,37M |
| 2026-09-04 | $0,68 | -1,73 % | $0,69 | $0,71 | $0,68 | 1,20M |
| 2026-09-03 | $0,69 | -0,57 % | $0,70 | $0,71 | $0,69 | 1,55M |
| 2026-09-02 | $0,70 | +2,04 % | $0,70 | $0,71 | $0,69 | 1,21M |
| 2026-09-01 | $0,69 | -0,44 % | $0,69 | $0,70 | $0,68 | 1,07M |
| 2026-08-31 | $0,69 | -0,29 % | $0,69 | $0,70 | $0,67 | 1,51M |
| 2026-08-28 | $0,69 | -0,72 % | $0,70 | $0,70 | $0,69 | 1,11M |
| 2026-08-27 | $0,69 | -0,14 % | $0,70 | $0,71 | $0,69 | 1,24M |
| 2026-08-26 | $0,70 | -0,71 % | $0,69 | $0,71 | $0,69 | 935,30K |
| 2026-08-25 | $0,70 | +3,85 % | $0,67 | $0,71 | $0,67 | 1,74M |
| 2026-08-24 | $0,68 | -3,16 % | $0,70 | $0,70 | $0,66 | 4,02M |
| 2026-08-21 | $0,70 | +0,87 % | $0,69 | $0,72 | $0,69 | 1,15M |
| 2026-08-20 | $0,69 | -3,09 % | $0,71 | $0,73 | $0,69 | 1,53M |
| 2026-08-19 | $0,71 | +2,00 % | $0,71 | $0,73 | $0,70 | 1,94M |
| 2026-08-18 | $0,70 | -0,14 % | $0,70 | $0,71 | $0,68 | 2,23M |
| 2026-08-17 | $0,70 | -3,85 % | $0,72 | $0,73 | $0,68 | 4,31M |
| 2026-08-14 | $0,73 | -0,68 % | $0,74 | $0,75 | $0,73 | 1,53M |
| 2026-08-13 | $0,73 | -4,06 % | $0,76 | $0,79 | $0,73 | 1,72M |
| 2026-08-12 | $0,76 | +1,73 % | $0,77 | $0,79 | $0,75 | 2,14M |
| 2026-08-11 | $0,75 | +1,90 % | $0,75 | $0,77 | $0,74 | 2,02M |
| 2026-08-10 | $0,74 | +1,38 % | $0,73 | $0,75 | $0,72 | 2,40M |
| 2026-08-07 | $0,73 | +0,14 % | $0,73 | $0,76 | $0,73 | 1,60M |
| 2026-08-06 | $0,73 | -7,52 % | $0,78 | $0,80 | $0,73 | 2,93M |
| 2026-08-05 | $0,79 | +5,80 % | $0,76 | $0,82 | $0,75 | 3,44M |
| 2026-08-04 | $0,74 | +1,78 % | $0,74 | $0,78 | $0,74 | 1,61M |
| 2026-08-03 | $0,73 | -1,49 % | $0,74 | $0,76 | $0,73 | 2,06M |
| 2026-07-31 | $0,74 | -1,33 % | $0,75 | $0,76 | $0,72 | 1,62M |
| 2026-07-30 | $0,75 | +2,04 % | $0,73 | $0,76 | $0,72 | 2,14M |
| 2026-07-29 | $0,74 | -2,78 % | $0,75 | $0,76 | $0,72 | 1,62M |
| 2026-07-28 | $0,76 | -1,82 % | $0,77 | $0,77 | $0,74 | 1,48M |
| 2026-07-27 | $0,77 | -0,65 % | $0,76 | $0,82 | $0,75 | 1,11M |
| 2026-07-24 | $0,77 | +0,26 % | $0,77 | $0,79 | $0,75 | 1,80M |
| 2026-07-23 | $0,77 | -2,03 % | $0,77 | $0,80 | $0,77 | 1,41M |
| 2026-07-22 | $0,79 | -4,36 % | $0,82 | $0,83 | $0,79 | 1,37M |
| 2026-07-21 | $0,82 | +0,86 % | $0,80 | $0,83 | $0,80 | 1,24M |
| 2026-07-20 | $0,82 | +0,12 % | $0,81 | $0,83 | $0,77 | 1,60M |
| 2026-07-17 | $0,82 | -2,51 % | $0,81 | $0,83 | $0,79 | 1,77M |
| 2026-07-16 | $0,84 | -0,59 % | $0,80 | $0,84 | $0,78 | 2,38M |
| 2026-07-15 | $0,84 | -2,54 % | $0,84 | $0,86 | $0,82 | 1,84M |
| 2026-07-14 | $0,87 | +3,35 % | $0,84 | $0,87 | $0,82 | 1,89M |
| 2026-07-13 | $0,84 | -3,79 % | $0,84 | $0,86 | $0,80 | 2,37M |
| 2026-07-10 | $0,87 | +2,35 % | $0,88 | $0,89 | $0,80 | 3,85M |
| 2026-07-09 | $0,85 | -3,41 % | $0,88 | $0,95 | $0,85 | 3,58M |
| 2026-07-08 | $0,88 | -4,35 % | $0,88 | $0,92 | $0,84 | 3,90M |
| 2026-07-07 | $0,92 | +6,36 % | $0,86 | $0,94 | $0,84 | 6,09M |
| 2026-07-06 | $0,87 | +9,91 % | $0,79 | $0,92 | $0,78 | 7,11M |
| 2026-07-02 | $0,79 | +5,50 % | $0,74 | $0,80 | $0,74 | 2,16M |
| 2026-07-01 | $0,75 | +0,95 % | $0,74 | $0,75 | $0,72 | 1,24M |
| 2026-06-30 | $0,74 | +0,54 % | $0,75 | $0,75 | $0,72 | 997,00K |
| 2026-06-29 | $0,74 | +2,37 % | $0,74 | $0,75 | $0,71 | 1,61M |
| 2026-06-26 | $0,72 | +1,13 % | $0,70 | $0,74 | $0,70 | 1,21M |
| 2026-06-25 | $0,71 | -2,87 % | $0,72 | $0,75 | $0,71 | 1,31M |
| 2026-06-24 | $0,73 | +0,69 % | $0,73 | $0,78 | $0,73 | 1,86M |
| 2026-06-23 | $0,73 | +3,71 % | $0,69 | $0,75 | $0,69 | 2,43M |
| 2026-06-22 | $0,70 | -4,24 % | $0,72 | $0,74 | $0,70 | 2,04M |
| 2026-06-18 | $0,73 | +2,67 % | $0,71 | $0,74 | $0,69 | 2,55M |
| 2026-06-17 | $0,71 | +4,71 % | $0,69 | $0,74 | $0,69 | 2,99M |
| 2026-06-16 | $0,68 | -5,42 % | $0,72 | $0,72 | $0,68 | 3,48M |
| 2026-06-15 | $0,72 | +0,98 % | $0,74 | $0,74 | $0,71 | 2,13M |
| 2026-06-12 | $0,71 | -1,11 % | $0,70 | $0,73 | $0,70 | 1,40M |
| 2026-06-11 | $0,72 | +3,15 % | $0,70 | $0,72 | $0,68 | 2,91M |
| 2026-06-10 | $0,70 | -1,69 % | $0,70 | $0,74 | $0,69 | 2,06M |
| 2026-06-09 | $0,71 | +3,50 % | $0,70 | $0,74 | $0,68 | 2,79M |
| 2026-06-08 | $0,69 | -5,77 % | $0,72 | $0,73 | $0,68 | 4,17M |
| 2026-06-05 | $0,73 | -5,70 % | $0,76 | $0,76 | $0,71 | 4,52M |
| 2026-06-04 | $0,77 | -1,78 % | $0,80 | $0,82 | $0,77 | 2,26M |
| 2026-06-03 | $0,79 | -0,51 % | $0,86 | $0,86 | $0,76 | 5,42M |
| 2026-06-02 | $0,79 | -9,20 % | $0,89 | $0,89 | $0,79 | 5,65M |
| 2026-06-01 | $0,87 | +0,12 % | $0,91 | $0,95 | $0,87 | 4,66M |
| 2026-05-29 | $0,87 | +8,76 % | $0,80 | $0,90 | $0,78 | 5,09M |
| 2026-05-28 | $0,80 | +0,88 % | $0,80 | $0,81 | $0,76 | 2,69M |
| 2026-05-27 | $0,79 | +1,28 % | $0,80 | $0,83 | $0,79 | 3,13M |
| 2026-05-26 | $0,78 | +1,16 % | $0,77 | $0,82 | $0,76 | 2,62M |