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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0,12 | +11,01 % | $0,11 | $0,14 | $0,11 | 34,57M |
| 2026-09-29 | $0,11 | -18,66 % | $0,11 | $0,12 | $0,10 | 6,46M |
| 2026-09-28 | $0,13 | -18,29 % | $0,14 | $0,14 | $0,12 | 8,53M |
| 2026-09-25 | $0,16 | -20,00 % | $0,16 | $0,17 | $0,15 | 13,25M |
| 2026-09-24 | $0,20 | -24,07 % | $0,26 | $0,26 | $0,17 | 94,86M |
| 2026-09-23 | $0,27 | -6,90 % | $0,29 | $0,29 | $0,26 | 9,23M |
| 2026-09-22 | $0,29 | +1,75 % | $0,30 | $0,30 | $0,28 | 821,00K |
| 2026-09-21 | $0,28 | -16,42 % | $0,34 | $0,35 | $0,28 | 593,20K |
| 2026-09-18 | $0,34 | -1,73 % | $0,36 | $0,36 | $0,34 | 261,90K |
| 2026-09-17 | $0,35 | +1,76 % | $0,35 | $0,35 | $0,34 | 230,30K |
| 2026-09-16 | $0,34 | -4,21 % | $0,36 | $0,37 | $0,34 | 523,00K |
| 2026-09-15 | $0,36 | -2,73 % | $0,36 | $0,40 | $0,35 | 362,90K |
| 2026-09-14 | $0,37 | -1,61 % | $0,34 | $0,39 | $0,34 | 354,00K |
| 2026-09-11 | $0,37 | -4,37 % | $0,35 | $0,39 | $0,34 | 875,00K |
| 2026-09-10 | $0,39 | -23,73 % | $0,46 | $0,48 | $0,38 | 1,81M |
| 2026-09-09 | $0,51 | -2,11 % | $0,48 | $0,51 | $0,47 | 3,04M |
| 2026-09-08 | $0,52 | +17,61 % | $0,53 | $0,54 | $0,46 | 70,36M |
| 2026-09-04 | $0,44 | -11,40 % | $0,51 | $0,52 | $0,42 | 2,56M |
| 2026-09-03 | $0,50 | +21,95 % | $0,41 | $0,61 | $0,41 | 13,27M |
| 2026-09-02 | $0,41 | -4,65 % | $0,43 | $0,44 | $0,41 | 115,80K |
| 2026-09-01 | $0,43 | -6,52 % | $0,46 | $0,47 | $0,43 | 145,00K |
| 2026-08-31 | $0,46 | -4,17 % | $0,48 | $0,49 | $0,46 | 96,00K |
| 2026-08-28 | $0,48 | -12,57 % | $0,53 | $0,53 | $0,46 | 218,40K |
| 2026-08-27 | $0,55 | +0,73 % | $0,53 | $0,55 | $0,52 | 158,70K |
| 2026-08-26 | $0,55 | -1,80 % | $0,56 | $0,56 | $0,53 | 200,80K |
| 2026-08-25 | $0,56 | -9,02 % | $0,60 | $0,60 | $0,54 | 332,50K |
| 2026-08-24 | $0,61 | +1,67 % | $0,59 | $0,62 | $0,56 | 553,90K |
| 2026-08-21 | $0,60 | -25,00 % | $0,67 | $0,73 | $0,60 | 504,60K |
| 2026-08-20 | $0,80 | -6,98 % | $0,82 | $0,86 | $0,79 | 437,00K |
| 2026-08-19 | $0,86 | -17,31 % | $1,10 | $1,10 | $0,80 | 5,35M |
| 2026-08-18 | $1,04 | -7,56 % | $1,14 | $1,17 | $1,04 | 4,04M |
| 2026-08-17 | $1,13 | -2,17 % | $1,16 | $1,17 | $1,12 | 36,40K |
| 2026-08-14 | $1,15 | -8,73 % | $1,28 | $1,28 | $1,15 | 60,50K |
| 2026-08-13 | $1,26 | -4,55 % | $1,37 | $1,38 | $1,25 | 73,20K |
| 2026-08-12 | $1,32 | -8,33 % | $1,40 | $1,40 | $1,27 | 28,10K |
| 2026-08-11 | $1,44 | -2,04 % | $1,42 | $1,45 | $1,39 | 29,50K |
| 2026-08-10 | $1,47 | +5,76 % | $1,41 | $1,49 | $1,36 | 17,60K |
| 2026-08-07 | $1,39 | -5,44 % | $1,44 | $1,55 | $1,39 | 30,80K |
| 2026-08-06 | $1,47 | -2,00 % | $1,50 | $1,55 | $1,30 | 24,70K |
| 2026-08-05 | $1,50 | +0,67 % | $1,51 | $1,61 | $1,33 | 95,80K |
| 2026-08-04 | $1,49 | -15,82 % | $1,74 | $1,80 | $1,40 | 69,40K |
| 2026-08-03 | $1,77 | -16,11 % | $1,96 | $2,22 | $1,70 | 62,50K |
| 2026-07-31 | $2,11 | -4,95 % | $2,22 | $2,22 | $2,10 | 24,20K |
| 2026-07-30 | $2,22 | -5,13 % | $2,63 | $2,63 | $2,17 | 24,50K |
| 2026-07-29 | $2,34 | -8,98 % | $2,38 | $2,50 | $2,34 | 9,30K |
| 2026-07-28 | $2,57 | -4,07 % | $2,68 | $2,68 | $2,42 | 20,60K |
| 2026-07-27 | $2,68 | +8,06 % | $2,47 | $2,68 | $2,31 | 21,00K |
| 2026-07-24 | $2,48 | -7,46 % | $2,59 | $2,68 | $2,42 | 10,60K |
| 2026-07-23 | $2,68 | +5,02 % | $2,40 | $2,68 | $2,30 | 25,00K |
| 2026-07-22 | $2,55 | +0,87 % | $2,51 | $2,59 | $2,30 | 12,00K |
| 2026-07-21 | $2,53 | +2,51 % | $2,70 | $2,70 | $2,33 | 5,70K |
| 2026-07-20 | $2,47 | -2,83 % | $2,48 | $2,49 | $2,30 | 4,20K |
| 2026-07-17 | $2,54 | +4,53 % | $2,42 | $2,54 | $2,37 | 11,90K |
| 2026-07-16 | $2,43 | +1,38 % | $2,40 | $2,43 | $2,31 | 5,20K |
| 2026-07-15 | $2,40 | +4,22 % | $2,31 | $2,40 | $2,30 | 2,80K |
| 2026-07-14 | $2,30 | +4,55 % | $2,29 | $2,41 | $2,25 | 42,30K |
| 2026-07-13 | $2,20 | -3,08 % | $2,20 | $2,29 | $2,01 | 25,10K |
| 2026-07-10 | $2,27 | 0,00 % | $2,21 | $2,27 | $2,19 | 6,10K |
| 2026-07-09 | $2,27 | +3,65 % | $2,18 | $2,28 | $2,13 | 13,20K |
| 2026-07-08 | $2,19 | +0,46 % | $2,09 | $2,24 | $2,09 | 12,90K |
| 2026-07-07 | $2,18 | -0,46 % | $2,09 | $2,20 | $2,08 | 52,20K |
| 2026-07-06 | $2,19 | -2,23 % | $2,24 | $2,32 | $1,94 | 22,70K |
| 2026-07-02 | $2,24 | -0,04 % | $2,21 | $2,32 | $2,21 | 23,40K |
| 2026-07-01 | $2,24 | +1,86 % | $2,24 | $2,29 | $2,06 | 7,90K |
| 2026-06-30 | $2,20 | -1,79 % | $2,24 | $2,30 | $2,18 | 6,00K |
| 2026-06-29 | $2,24 | 0,00 % | $2,27 | $2,27 | $2,20 | 8,50K |
| 2026-06-26 | $2,24 | +3,23 % | $2,17 | $2,37 | $2,16 | 97,20K |
| 2026-06-25 | $2,17 | -2,69 % | $2,25 | $2,30 | $2,04 | 37,40K |
| 2026-06-24 | $2,23 | +3,72 % | $2,10 | $2,29 | $2,08 | 9,60K |
| 2026-06-23 | $2,15 | -7,73 % | $2,29 | $2,32 | $2,09 | 9,80K |
| 2026-06-22 | $2,33 | -5,28 % | $2,49 | $2,49 | $2,09 | 11,90K |
| 2026-06-18 | $2,46 | -0,81 % | $2,40 | $2,52 | $2,40 | 6,10K |
| 2026-06-17 | $2,48 | +0,40 % | $2,50 | $2,55 | $2,40 | 16,40K |
| 2026-06-16 | $2,47 | -5,73 % | $2,80 | $2,80 | $2,37 | 17,70K |
| 2026-06-15 | $2,62 | +0,38 % | $2,59 | $2,76 | $2,55 | 14,00K |
| 2026-06-12 | $2,61 | -2,25 % | $2,67 | $2,76 | $2,51 | 85,90K |
| 2026-06-11 | $2,67 | +5,12 % | $2,50 | $2,88 | $2,50 | 177,00K |
| 2026-06-10 | $2,54 | +5,83 % | $2,50 | $2,57 | $2,44 | 49,70K |
| 2026-06-09 | $2,40 | -13,82 % | $2,77 | $2,77 | $2,38 | 77,10K |
| 2026-06-08 | $2,79 | +1,64 % | $2,71 | $2,96 | $2,71 | 430,70K |
| 2026-06-05 | $2,74 | +3,79 % | $2,77 | $2,80 | $2,64 | 28,10K |
| 2026-06-04 | $2,64 | -1,12 % | $2,74 | $2,74 | $2,63 | 10,40K |
| 2026-06-03 | $2,67 | -1,48 % | $2,76 | $2,76 | $2,65 | 7,80K |
| 2026-06-02 | $2,71 | -2,87 % | $2,76 | $2,84 | $2,66 | 7,80K |
| 2026-06-01 | $2,79 | +1,82 % | $2,79 | $2,94 | $2,68 | 28,60K |
| 2026-05-29 | $2,74 | -1,44 % | $2,84 | $2,88 | $2,69 | 17,10K |
| 2026-05-28 | $2,78 | +1,83 % | $2,73 | $2,90 | $2,70 | 17,00K |
| 2026-05-27 | $2,73 | -3,19 % | $2,90 | $2,90 | $2,69 | 15,70K |
| 2026-05-26 | $2,82 | -1,40 % | $2,93 | $3,04 | $2,80 | 16,10K |
| 2026-05-22 | $2,86 | -1,38 % | $2,99 | $2,99 | $2,83 | 12,80K |