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 | $0,28 | 0,00 % | $0,28 | $0,30 | $0,28 | 1,24M |
| 2026-10-01 | $0,28 | -9,68 % | $0,31 | $0,31 | $0,28 | 2,03M |
| 2026-09-30 | $0,31 | +3,33 % | $0,29 | $0,32 | $0,28 | 2,43M |
| 2026-09-29 | $0,30 | 0,00 % | $0,29 | $0,30 | $0,28 | 2,03M |
| 2026-09-28 | $0,30 | +11,11 % | $0,27 | $0,32 | $0,27 | 6,03M |
| 2026-09-25 | $0,27 | -10,00 % | $0,28 | $0,30 | $0,26 | 5,57M |
| 2026-09-24 | $0,30 | -18,92 % | $0,35 | $0,36 | $0,27 | 20,47M |
| 2026-09-23 | $0,37 | +48,00 % | $0,39 | $0,55 | $0,34 | 574,96M |
| 2026-09-22 | $0,25 | +8,70 % | $0,25 | $0,27 | $0,24 | 6,00M |
| 2026-09-21 | $0,23 | -4,17 % | $0,24 | $0,24 | $0,23 | 332,10K |
| 2026-09-18 | $0,24 | +4,35 % | $0,23 | $0,25 | $0,23 | 718,20K |
| 2026-09-17 | $0,23 | 0,00 % | $0,24 | $0,24 | $0,23 | 362,50K |
| 2026-09-16 | $0,23 | -4,17 % | $0,24 | $0,24 | $0,23 | 548,70K |
| 2026-09-15 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,24 | 194,40K |
| 2026-09-14 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,24 | 238,80K |
| 2026-09-11 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,23 | 310,00K |
| 2026-09-10 | $0,24 | 0,00 % | $0,24 | $0,24 | $0,23 | 339,90K |
| 2026-09-09 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,23 | 801,60K |
| 2026-09-08 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,24 | 319,30K |
| 2026-09-04 | $0,24 | -4,00 % | $0,25 | $0,26 | $0,24 | 347,20K |
| 2026-09-03 | $0,25 | 0,00 % | $0,25 | $0,25 | $0,24 | 250,60K |
| 2026-09-02 | $0,25 | +4,17 % | $0,24 | $0,25 | $0,24 | 197,90K |
| 2026-09-01 | $0,24 | -7,69 % | $0,25 | $0,25 | $0,24 | 596,00K |
| 2026-08-31 | $0,26 | +4,00 % | $0,26 | $0,26 | $0,24 | 466,50K |
| 2026-08-28 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,25 | 449,20K |
| 2026-08-27 | $0,26 | 0,00 % | $0,26 | $0,27 | $0,25 | 339,10K |
| 2026-08-26 | $0,26 | +4,00 % | $0,25 | $0,27 | $0,24 | 562,40K |
| 2026-08-25 | $0,25 | +4,17 % | $0,25 | $0,25 | $0,24 | 712,40K |
| 2026-08-24 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,24 | 477,00K |
| 2026-08-21 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,24 | 990,80K |
| 2026-08-20 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,23 | 705,70K |
| 2026-08-19 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,24 | 404,90K |
| 2026-08-18 | $0,24 | -7,69 % | $0,25 | $0,27 | $0,24 | 2,30M |
| 2026-08-17 | $0,26 | -3,70 % | $0,27 | $0,27 | $0,26 | 1,04M |
| 2026-08-14 | $0,27 | 0,00 % | $0,27 | $0,27 | $0,26 | 913,20K |
| 2026-08-13 | $0,27 | +3,85 % | $0,26 | $0,27 | $0,26 | 304,00K |
| 2026-08-12 | $0,26 | -3,70 % | $0,27 | $0,27 | $0,26 | 759,10K |
| 2026-08-11 | $0,27 | +3,85 % | $0,27 | $0,28 | $0,25 | 1,22M |
| 2026-08-10 | $0,26 | -10,34 % | $0,29 | $0,30 | $0,26 | 2,39M |
| 2026-08-07 | $0,29 | +3,57 % | $0,29 | $0,31 | $0,28 | 2,56M |
| 2026-08-06 | $0,28 | -6,67 % | $0,30 | $0,31 | $0,28 | 3,57M |
| 2026-08-05 | $0,30 | 0,00 % | $0,27 | $0,30 | $0,27 | 5,54M |
| 2026-08-04 | $0,30 | +20,00 % | $0,26 | $0,32 | $0,26 | 117,91M |
| 2026-08-03 | $0,25 | +4,17 % | $0,25 | $0,25 | $0,24 | 895,70K |
| 2026-07-31 | $0,24 | 0,00 % | $0,24 | $0,25 | $0,24 | 794,20K |
| 2026-07-30 | $0,24 | 0,00 % | $0,25 | $0,25 | $0,24 | 975,70K |
| 2026-07-29 | $0,24 | +4,35 % | $0,23 | $0,25 | $0,23 | 1,08M |
| 2026-07-28 | $0,23 | 0,00 % | $0,23 | $0,24 | $0,22 | 1,60M |
| 2026-07-27 | $0,23 | 0,00 % | $0,23 | $0,23 | $0,22 | 506,20K |
| 2026-07-24 | $0,23 | 0,00 % | $0,22 | $0,23 | $0,22 | 1,15M |
| 2026-07-23 | $0,23 | 0,00 % | $0,24 | $0,24 | $0,22 | 1,24M |
| 2026-07-22 | $0,23 | -4,17 % | $0,24 | $0,24 | $0,23 | 238,30K |
| 2026-07-21 | $0,24 | +4,35 % | $0,23 | $0,24 | $0,23 | 555,50K |
| 2026-07-20 | $0,23 | 0,00 % | $0,23 | $0,23 | $0,23 | 540,70K |
| 2026-07-17 | $0,23 | -4,17 % | $0,24 | $0,24 | $0,23 | 743,20K |
| 2026-07-16 | $0,24 | -4,00 % | $0,25 | $0,25 | $0,23 | 710,70K |
| 2026-07-15 | $0,25 | 0,00 % | $0,25 | $0,25 | $0,24 | 388,40K |
| 2026-07-14 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,23 | 1,27M |
| 2026-07-13 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,25 | 1,43M |
| 2026-07-10 | $0,26 | +4,00 % | $0,26 | $0,26 | $0,25 | 1,59M |
| 2026-07-09 | $0,25 | +8,70 % | $0,23 | $0,25 | $0,23 | 2,48M |
| 2026-07-08 | $0,23 | -4,17 % | $0,23 | $0,24 | $0,23 | 1,90M |
| 2026-07-07 | $0,24 | -4,00 % | $0,24 | $0,24 | $0,23 | 2,14M |
| 2026-07-06 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,24 | 3,48M |
| 2026-07-02 | $0,25 | +4,17 % | $0,24 | $0,27 | $0,24 | 4,40M |
| 2026-07-01 | $0,24 | +4,35 % | $0,22 | $0,27 | $0,21 | 14,58M |
| 2026-06-30 | $0,23 | -69,74 % | $0,21 | $0,24 | $0,20 | 45,02M |
| 2026-06-29 | $0,76 | +8,57 % | $0,71 | $0,80 | $0,70 | 1,89M |
| 2026-06-26 | $0,70 | +12,90 % | $0,63 | $0,74 | $0,62 | 1,46M |
| 2026-06-25 | $0,62 | -6,06 % | $0,64 | $0,66 | $0,59 | 1,03M |
| 2026-06-24 | $0,66 | +4,76 % | $0,62 | $0,67 | $0,61 | 546,80K |
| 2026-06-23 | $0,63 | -1,56 % | $0,65 | $0,69 | $0,61 | 901,40K |
| 2026-06-22 | $0,64 | -4,48 % | $0,71 | $0,71 | $0,62 | 1,20M |
| 2026-06-18 | $0,67 | -2,90 % | $0,69 | $0,73 | $0,67 | 1,09M |
| 2026-06-17 | $0,69 | 0,00 % | $0,71 | $0,72 | $0,65 | 2,04M |
| 2026-06-16 | $0,69 | +21,05 % | $0,58 | $0,71 | $0,53 | 4,39M |
| 2026-06-15 | $0,57 | -1,72 % | $0,60 | $0,61 | $0,57 | 1,03M |
| 2026-06-12 | $0,58 | +1,75 % | $0,57 | $0,61 | $0,56 | 677,80K |
| 2026-06-11 | $0,57 | +5,56 % | $0,53 | $0,57 | $0,52 | 958,90K |
| 2026-06-10 | $0,54 | 0,00 % | $0,54 | $0,56 | $0,52 | 489,80K |
| 2026-06-09 | $0,54 | 0,00 % | $0,54 | $0,57 | $0,52 | 477,80K |
| 2026-06-08 | $0,54 | 0,00 % | $0,58 | $0,58 | $0,53 | 520,30K |
| 2026-06-05 | $0,54 | -6,90 % | $0,57 | $0,58 | $0,54 | 494,70K |
| 2026-06-04 | $0,58 | +3,57 % | $0,56 | $0,58 | $0,55 | 292,60K |
| 2026-06-03 | $0,56 | -3,45 % | $0,59 | $0,59 | $0,56 | 572,30K |
| 2026-06-02 | $0,58 | -10,77 % | $0,65 | $0,66 | $0,55 | 1,74M |
| 2026-06-01 | $0,65 | +3,17 % | $0,63 | $0,66 | $0,62 | 614,50K |
| 2026-05-29 | $0,63 | 0,00 % | $0,65 | $0,66 | $0,62 | 651,60K |
| 2026-05-28 | $0,63 | +1,61 % | $0,61 | $0,65 | $0,60 | 753,70K |
| 2026-05-27 | $0,62 | -3,12 % | $0,65 | $0,65 | $0,62 | 327,30K |