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 | $0,45 | -0,11 % | $0,47 | $0,47 | $0,45 | 88,18K |
| 2026-09-30 | $0,45 | -5,45 % | $0,47 | $0,50 | $0,45 | 127,60K |
| 2026-09-29 | $0,48 | -0,42 % | $0,47 | $0,51 | $0,46 | 128,50K |
| 2026-09-28 | $0,48 | -4,20 % | $0,50 | $0,50 | $0,47 | 112,60K |
| 2026-09-25 | $0,50 | -2,91 % | $0,49 | $0,51 | $0,49 | 140,00K |
| 2026-09-24 | $0,51 | +2,59 % | $0,49 | $0,56 | $0,48 | 725,40K |
| 2026-09-23 | $0,50 | -3,09 % | $0,51 | $0,51 | $0,49 | 157,50K |
| 2026-09-22 | $0,52 | +1,57 % | $0,53 | $0,53 | $0,50 | 198,70K |
| 2026-09-21 | $0,51 | -3,77 % | $0,51 | $0,52 | $0,48 | 282,60K |
| 2026-09-18 | $0,53 | -5,36 % | $0,54 | $0,56 | $0,52 | 185,90K |
| 2026-09-17 | $0,56 | +0,72 % | $0,54 | $0,57 | $0,52 | 208,30K |
| 2026-09-16 | $0,56 | +4,71 % | $0,52 | $0,61 | $0,50 | 1,53M |
| 2026-09-15 | $0,53 | -9,39 % | $0,56 | $0,57 | $0,50 | 281,70K |
| 2026-09-14 | $0,59 | +3,72 % | $0,52 | $0,60 | $0,51 | 381,20K |
| 2026-09-11 | $0,56 | -13,34 % | $0,58 | $0,62 | $0,55 | 1,04M |
| 2026-09-10 | $0,65 | -9,44 % | $0,72 | $0,72 | $0,63 | 3,37M |
| 2026-09-09 | $0,72 | +25,00 % | $0,61 | $0,94 | $0,57 | 90,67M |
| 2026-09-08 | $0,58 | -4,48 % | $0,56 | $0,60 | $0,55 | 93,40K |
| 2026-09-04 | $0,60 | -8,36 % | $0,63 | $0,65 | $0,55 | 360,90K |
| 2026-09-03 | $0,66 | +17,50 % | $0,61 | $0,67 | $0,59 | 1,50M |
| 2026-09-02 | $0,56 | +3,70 % | $0,54 | $0,59 | $0,52 | 17,11M |
| 2026-09-01 | $0,54 | -3,57 % | $0,57 | $0,57 | $0,54 | 10,70K |
| 2026-08-31 | $0,56 | 0,00 % | $0,56 | $0,60 | $0,55 | 25,20K |
| 2026-08-28 | $0,56 | +1,63 % | $0,57 | $0,59 | $0,54 | 36,00K |
| 2026-08-27 | $0,55 | 0,00 % | $0,57 | $0,58 | $0,54 | 8,70K |
| 2026-08-26 | $0,55 | -2,13 % | $0,55 | $0,56 | $0,54 | 46,70K |
| 2026-08-25 | $0,56 | -2,09 % | $0,55 | $0,57 | $0,55 | 14,50K |
| 2026-08-24 | $0,57 | +4,17 % | $0,60 | $0,60 | $0,57 | 36,20K |
| 2026-08-21 | $0,55 | -4,83 % | $0,58 | $0,59 | $0,55 | 28,00K |
| 2026-08-20 | $0,58 | -1,36 % | $0,57 | $0,59 | $0,56 | 18,00K |
| 2026-08-19 | $0,59 | +1,38 % | $0,57 | $0,60 | $0,57 | 19,50K |
| 2026-08-18 | $0,58 | -1,69 % | $0,60 | $0,60 | $0,58 | 18,10K |
| 2026-08-17 | $0,59 | +1,90 % | $0,60 | $0,60 | $0,55 | 200,50K |
| 2026-08-14 | $0,58 | +6,83 % | $0,57 | $0,64 | $0,55 | 258,30K |
| 2026-08-13 | $0,54 | -1,45 % | $0,55 | $0,58 | $0,53 | 46,70K |
| 2026-08-12 | $0,55 | -6,78 % | $0,59 | $0,62 | $0,54 | 75,00K |
| 2026-08-11 | $0,59 | +7,27 % | $0,59 | $0,60 | $0,54 | 76,90K |
| 2026-08-10 | $0,55 | +11,11 % | $0,50 | $0,57 | $0,49 | 178,30K |
| 2026-08-07 | $0,50 | +8,79 % | $0,45 | $0,50 | $0,45 | 85,70K |
| 2026-08-06 | $0,46 | -12,50 % | $0,51 | $0,51 | $0,45 | 112,90K |
| 2026-08-05 | $0,52 | -14,75 % | $0,62 | $0,64 | $0,45 | 283,60K |
| 2026-08-04 | $0,61 | -13,48 % | $0,70 | $0,72 | $0,58 | 327,40K |
| 2026-08-03 | $0,70 | +0,71 % | $0,72 | $0,73 | $0,70 | 33,90K |
| 2026-07-31 | $0,70 | 0,00 % | $0,72 | $0,72 | $0,70 | 29,60K |
| 2026-07-30 | $0,70 | 0,00 % | $0,70 | $0,72 | $0,69 | 10,20K |
| 2026-07-29 | $0,70 | 0,00 % | $0,70 | $0,71 | $0,69 | 12,70K |
| 2026-07-28 | $0,70 | -4,11 % | $0,73 | $0,73 | $0,70 | 27,20K |
| 2026-07-27 | $0,73 | +4,14 % | $0,71 | $0,73 | $0,71 | 12,70K |
| 2026-07-24 | $0,70 | -1,27 % | $0,72 | $0,73 | $0,70 | 30,30K |
| 2026-07-23 | $0,71 | -0,14 % | $0,72 | $0,72 | $0,71 | 15,00K |
| 2026-07-22 | $0,71 | -0,42 % | $0,73 | $0,74 | $0,70 | 27,00K |
| 2026-07-21 | $0,71 | -1,52 % | $0,71 | $0,75 | $0,71 | 54,60K |
| 2026-07-20 | $0,73 | -1,89 % | $0,72 | $0,75 | $0,70 | 50,30K |
| 2026-07-17 | $0,74 | +0,96 % | $0,73 | $0,80 | $0,72 | 56,30K |
| 2026-07-16 | $0,73 | -0,54 % | $0,72 | $0,73 | $0,70 | 13,30K |
| 2026-07-15 | $0,74 | +2,36 % | $0,72 | $0,74 | $0,71 | 23,30K |
| 2026-07-14 | $0,72 | -4,01 % | $0,72 | $0,75 | $0,71 | 32,60K |
| 2026-07-13 | $0,75 | +2,18 % | $0,70 | $0,79 | $0,69 | 59,60K |
| 2026-07-10 | $0,73 | +1,81 % | $0,80 | $0,80 | $0,71 | 145,50K |
| 2026-07-09 | $0,72 | +0,70 % | $0,71 | $0,75 | $0,70 | 26,50K |
| 2026-07-08 | $0,71 | +0,70 % | $0,73 | $0,74 | $0,70 | 80,10K |
| 2026-07-07 | $0,71 | -7,43 % | $0,72 | $0,75 | $0,69 | 128,40K |
| 2026-07-06 | $0,77 | +11,00 % | $0,73 | $0,82 | $0,68 | 444,60K |
| 2026-07-02 | $0,69 | -6,37 % | $0,72 | $0,74 | $0,68 | 3,50M |
| 2026-07-01 | $0,74 | -4,90 % | $0,76 | $0,81 | $0,71 | 136,20K |
| 2026-06-30 | $0,78 | -5,02 % | $0,80 | $0,82 | $0,76 | 122,90K |
| 2026-06-29 | $0,82 | -3,88 % | $0,83 | $0,84 | $0,80 | 141,20K |
| 2026-06-26 | $0,85 | 0,00 % | $0,85 | $0,86 | $0,81 | 73,40K |
| 2026-06-25 | $0,85 | -2,30 % | $0,86 | $0,86 | $0,76 | 184,00K |
| 2026-06-24 | $0,87 | -0,57 % | $0,83 | $0,89 | $0,83 | 60,50K |
| 2026-06-23 | $0,88 | +0,81 % | $0,84 | $0,91 | $0,81 | 97,20K |
| 2026-06-22 | $0,87 | +11,14 % | $0,80 | $0,89 | $0,80 | 169,90K |
| 2026-06-18 | $0,78 | -2,62 % | $0,80 | $0,85 | $0,78 | 79,80K |
| 2026-06-17 | $0,80 | +2,82 % | $0,77 | $0,85 | $0,77 | 86,60K |
| 2026-06-16 | $0,78 | 0,00 % | $0,79 | $0,80 | $0,78 | 36,60K |
| 2026-06-15 | $0,78 | +1,30 % | $0,78 | $0,81 | $0,78 | 85,10K |
| 2026-06-12 | $0,77 | -8,33 % | $0,82 | $0,82 | $0,76 | 136,20K |
| 2026-06-11 | $0,84 | -1,41 % | $0,80 | $0,88 | $0,78 | 83,90K |
| 2026-06-10 | $0,85 | -14,80 % | $0,91 | $0,94 | $0,82 | 204,50K |
| 2026-06-09 | $1,00 | +33,87 % | $0,72 | $1,02 | $0,72 | 1,04M |
| 2026-06-08 | $0,75 | +11,66 % | $0,70 | $0,75 | $0,68 | 318,30K |
| 2026-06-05 | $0,67 | -2,48 % | $0,67 | $0,70 | $0,66 | 195,90K |
| 2026-06-04 | $0,69 | +0,88 % | $0,67 | $0,72 | $0,67 | 244,50K |
| 2026-06-03 | $0,68 | -9,09 % | $0,67 | $0,72 | $0,67 | 643,80K |
| 2026-06-02 | $0,75 | +2,89 % | $0,72 | $0,82 | $0,71 | 6,70M |
| 2026-06-01 | $0,73 | +5,98 % | $0,68 | $0,74 | $0,68 | 75,30K |
| 2026-05-29 | $0,69 | +0,88 % | $0,69 | $0,71 | $0,67 | 102,10K |
| 2026-05-28 | $0,68 | -6,85 % | $0,70 | $0,73 | $0,65 | 105,60K |
| 2026-05-27 | $0,73 | -12,99 % | $0,78 | $0,78 | $0,73 | 191,60K |
| 2026-05-26 | $0,84 | +17,18 % | $0,78 | $0,85 | $0,61 | 5,38M |