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 | -3,67 % | $0,59 | $0,61 | $0,56 | 247,11K |
| 2026-09-30 | $0,59 | -4,67 % | $0,63 | $0,64 | $0,58 | 803,70K |
| 2026-09-29 | $0,62 | +8,38 % | $0,58 | $0,62 | $0,54 | 1,30M |
| 2026-09-28 | $0,57 | -1,04 % | $0,57 | $0,58 | $0,57 | 218,90K |
| 2026-09-25 | $0,58 | -1,19 % | $0,58 | $0,60 | $0,58 | 150,80K |
| 2026-09-24 | $0,59 | +1,03 % | $0,58 | $0,60 | $0,58 | 1,23M |
| 2026-09-23 | $0,58 | +0,35 % | $0,58 | $0,59 | $0,58 | 149,00K |
| 2026-09-22 | $0,58 | 0,00 % | $0,58 | $0,59 | $0,57 | 251,60K |
| 2026-09-21 | $0,58 | +1,40 % | $0,57 | $0,59 | $0,57 | 162,80K |
| 2026-09-18 | $0,57 | -0,70 % | $0,57 | $0,59 | $0,56 | 511,80K |
| 2026-09-17 | $0,57 | +2,14 % | $0,57 | $0,58 | $0,56 | 227,50K |
| 2026-09-16 | $0,56 | +0,36 % | $0,57 | $0,58 | $0,56 | 197,20K |
| 2026-09-15 | $0,56 | -3,45 % | $0,59 | $0,60 | $0,56 | 361,40K |
| 2026-09-14 | $0,58 | -4,29 % | $0,61 | $0,62 | $0,58 | 355,20K |
| 2026-09-11 | $0,61 | -0,66 % | $0,61 | $0,62 | $0,60 | 256,00K |
| 2026-09-10 | $0,61 | -0,49 % | $0,61 | $0,62 | $0,61 | 116,60K |
| 2026-09-09 | $0,61 | -4,22 % | $0,64 | $0,64 | $0,61 | 217,90K |
| 2026-09-08 | $0,64 | -3,03 % | $0,64 | $0,66 | $0,63 | 281,80K |
| 2026-09-04 | $0,66 | +2,48 % | $0,64 | $0,68 | $0,64 | 292,30K |
| 2026-09-03 | $0,64 | -2,42 % | $0,65 | $0,67 | $0,64 | 193,80K |
| 2026-09-02 | $0,66 | +4,60 % | $0,64 | $0,66 | $0,63 | 260,70K |
| 2026-09-01 | $0,63 | 0,00 % | $0,63 | $0,64 | $0,62 | 138,70K |
| 2026-08-31 | $0,63 | -1,41 % | $0,63 | $0,65 | $0,63 | 101,10K |
| 2026-08-28 | $0,64 | -0,31 % | $0,63 | $0,66 | $0,63 | 230,00K |
| 2026-08-27 | $0,64 | -1,08 % | $0,65 | $0,66 | $0,63 | 120,80K |
| 2026-08-26 | $0,65 | -0,61 % | $0,65 | $0,66 | $0,62 | 142,40K |
| 2026-08-25 | $0,65 | +0,93 % | $0,63 | $0,66 | $0,63 | 184,80K |
| 2026-08-24 | $0,65 | +0,47 % | $0,64 | $0,65 | $0,60 | 187,60K |
| 2026-08-21 | $0,64 | -0,92 % | $0,65 | $0,66 | $0,63 | 174,20K |
| 2026-08-20 | $0,65 | +1,56 % | $0,64 | $0,66 | $0,62 | 116,00K |
| 2026-08-19 | $0,64 | -3,03 % | $0,65 | $0,66 | $0,63 | 130,00K |
| 2026-08-18 | $0,66 | +9,45 % | $0,60 | $0,67 | $0,60 | 521,40K |
| 2026-08-17 | $0,60 | -4,59 % | $0,64 | $0,64 | $0,60 | 473,90K |
| 2026-08-14 | $0,63 | -2,17 % | $0,66 | $0,66 | $0,63 | 223,60K |
| 2026-08-13 | $0,65 | -1,22 % | $0,65 | $0,67 | $0,64 | 239,10K |
| 2026-08-12 | $0,65 | +9,36 % | $0,62 | $0,69 | $0,62 | 1,13M |
| 2026-08-11 | $0,60 | 0,00 % | $0,59 | $0,61 | $0,58 | 175,80K |
| 2026-08-10 | $0,60 | +1,18 % | $0,59 | $0,61 | $0,58 | 160,70K |
| 2026-08-07 | $0,59 | -0,34 % | $0,58 | $0,60 | $0,58 | 150,00K |
| 2026-08-06 | $0,59 | 0,00 % | $0,59 | $0,59 | $0,58 | 120,10K |
| 2026-08-05 | $0,59 | -0,84 % | $0,60 | $0,60 | $0,58 | 143,30K |
| 2026-08-04 | $0,60 | -0,66 % | $0,60 | $0,62 | $0,59 | 303,20K |
| 2026-08-03 | $0,60 | +1,18 % | $0,60 | $0,61 | $0,59 | 166,20K |
| 2026-07-31 | $0,60 | +0,34 % | $0,59 | $0,61 | $0,59 | 120,50K |
| 2026-07-30 | $0,59 | +3,13 % | $0,58 | $0,60 | $0,58 | 114,40K |
| 2026-07-29 | $0,57 | -2,38 % | $0,58 | $0,59 | $0,57 | 130,50K |
| 2026-07-28 | $0,59 | 0,00 % | $0,59 | $0,59 | $0,57 | 233,60K |
| 2026-07-27 | $0,59 | +1,55 % | $0,58 | $0,59 | $0,56 | 274,10K |
| 2026-07-24 | $0,58 | 0,00 % | $0,58 | $0,59 | $0,57 | 79,10K |
| 2026-07-23 | $0,58 | -3,01 % | $0,59 | $0,59 | $0,57 | 183,90K |
| 2026-07-22 | $0,60 | +0,34 % | $0,58 | $0,61 | $0,58 | 211,30K |
| 2026-07-21 | $0,60 | -2,61 % | $0,60 | $0,61 | $0,58 | 406,90K |
| 2026-07-20 | $0,61 | -1,13 % | $0,62 | $0,62 | $0,60 | 269,60K |
| 2026-07-17 | $0,62 | +2,48 % | $0,58 | $0,64 | $0,57 | 806,30K |
| 2026-07-16 | $0,60 | +6,90 % | $0,56 | $0,62 | $0,55 | 1,23M |
| 2026-07-15 | $0,56 | -4,24 % | $0,60 | $0,60 | $0,55 | 1,87M |
| 2026-07-14 | $0,59 | +0,17 % | $0,67 | $0,68 | $0,50 | 28,34M |
| 2026-07-13 | $0,59 | -1,51 % | $0,61 | $0,61 | $0,58 | 342,10K |
| 2026-07-10 | $0,60 | -6,27 % | $0,64 | $0,64 | $0,60 | 593,10K |
| 2026-07-09 | $0,64 | +4,42 % | $0,62 | $0,64 | $0,61 | 320,90K |
| 2026-07-08 | $0,61 | -3,78 % | $0,64 | $0,64 | $0,60 | 475,40K |
| 2026-07-07 | $0,63 | -7,57 % | $0,68 | $0,68 | $0,63 | 584,50K |
| 2026-07-06 | $0,69 | +2,54 % | $0,67 | $0,70 | $0,66 | 510,40K |
| 2026-07-02 | $0,67 | -4,29 % | $0,73 | $0,73 | $0,67 | 529,50K |
| 2026-07-01 | $0,70 | -1,41 % | $0,71 | $0,73 | $0,70 | 437,10K |
| 2026-06-30 | $0,71 | -3,66 % | $0,76 | $0,77 | $0,71 | 567,10K |
| 2026-06-29 | $0,74 | -3,66 % | $0,76 | $0,80 | $0,72 | 372,00K |
| 2026-06-26 | $0,76 | +3,38 % | $0,74 | $0,78 | $0,73 | 359,90K |
| 2026-06-25 | $0,74 | -2,63 % | $0,76 | $0,79 | $0,74 | 267,20K |
| 2026-06-24 | $0,76 | -5,00 % | $0,80 | $0,81 | $0,69 | 1,62M |
| 2026-06-23 | $0,80 | -7,73 % | $0,80 | $0,86 | $0,80 | 433,70K |
| 2026-06-22 | $0,87 | -8,16 % | $0,94 | $0,96 | $0,78 | 1,65M |
| 2026-06-18 | $0,94 | -11,78 % | $1,07 | $1,10 | $0,94 | 1,27M |
| 2026-06-17 | $1,07 | -14,40 % | $1,15 | $1,15 | $1,06 | 2,92M |
| 2026-06-16 | $1,25 | +6,84 % | $1,14 | $1,29 | $1,11 | 3,11M |
| 2026-06-15 | $1,17 | +4,46 % | $1,14 | $1,26 | $1,08 | 2,62M |
| 2026-06-12 | $1,12 | +3,70 % | $1,08 | $1,17 | $1,03 | 2,13M |
| 2026-06-11 | $1,08 | +24,14 % | $0,86 | $1,10 | $0,82 | 3,90M |
| 2026-06-10 | $0,87 | +16,31 % | $0,72 | $0,89 | $0,70 | 2,58M |
| 2026-06-09 | $0,75 | +2,61 % | $0,80 | $0,89 | $0,71 | 13,61M |
| 2026-06-08 | $0,73 | -0,68 % | $0,72 | $0,74 | $0,72 | 16,99M |
| 2026-06-05 | $0,73 | +1,80 % | $0,71 | $0,74 | $0,71 | 374,60K |
| 2026-06-04 | $0,72 | +0,14 % | $0,71 | $0,73 | $0,70 | 315,20K |
| 2026-06-03 | $0,72 | +1,84 % | $0,69 | $0,73 | $0,69 | 397,20K |
| 2026-06-02 | $0,71 | -1,81 % | $0,72 | $0,73 | $0,70 | 334,60K |
| 2026-06-01 | $0,72 | +1,41 % | $0,70 | $0,72 | $0,69 | 308,20K |
| 2026-05-29 | $0,71 | +4,26 % | $0,68 | $0,72 | $0,66 | 524,00K |
| 2026-05-28 | $0,68 | +0,15 % | $0,67 | $0,69 | $0,65 | 373,50K |
| 2026-05-27 | $0,68 | -2,86 % | $0,70 | $0,71 | $0,67 | 388,20K |
| 2026-05-26 | $0,70 | +10,41 % | $0,62 | $0,75 | $0,61 | 1,96M |