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 | $0,15 | +2,01 % | $0,15 | $0,16 | $0,15 | 667,40K |
| 2026-10-01 | $0,15 | +0,68 % | $0,14 | $0,15 | $0,14 | 1,20M |
| 2026-09-30 | $0,15 | -1,99 % | $0,14 | $0,15 | $0,14 | 2,28M |
| 2026-09-29 | $0,15 | +12,69 % | $0,14 | $0,16 | $0,13 | 76,76M |
| 2026-09-28 | $0,13 | -4,96 % | $0,14 | $0,14 | $0,13 | 1,45M |
| 2026-09-25 | $0,14 | -3,42 % | $0,15 | $0,15 | $0,14 | 653,80K |
| 2026-09-24 | $0,15 | -2,01 % | $0,14 | $0,15 | $0,14 | 928,80K |
| 2026-09-23 | $0,15 | -5,10 % | $0,16 | $0,16 | $0,14 | 1,54M |
| 2026-09-22 | $0,16 | -1,87 % | $0,16 | $0,17 | $0,15 | 1,10M |
| 2026-09-21 | $0,16 | -1,84 % | $0,17 | $0,17 | $0,16 | 678,90K |
| 2026-09-18 | $0,16 | -7,39 % | $0,17 | $0,17 | $0,16 | 1,67M |
| 2026-09-17 | $0,18 | +9,32 % | $0,17 | $0,18 | $0,16 | 1,82M |
| 2026-09-16 | $0,16 | -1,83 % | $0,16 | $0,17 | $0,16 | 1,37M |
| 2026-09-15 | $0,16 | -7,34 % | $0,17 | $0,17 | $0,16 | 1,55M |
| 2026-09-14 | $0,18 | -3,80 % | $0,18 | $0,18 | $0,17 | 1,14M |
| 2026-09-11 | $0,18 | +1,10 % | $0,18 | $0,19 | $0,17 | 1,52M |
| 2026-09-10 | $0,18 | +7,06 % | $0,17 | $0,18 | $0,17 | 2,70M |
| 2026-09-09 | $0,17 | -5,56 % | $0,17 | $0,19 | $0,17 | 46,27M |
| 2026-09-08 | $0,18 | -3,23 % | $0,18 | $0,19 | $0,17 | 5,09M |
| 2026-09-04 | $0,19 | +6,29 % | $0,16 | $0,19 | $0,16 | 4,50M |
| 2026-09-03 | $0,17 | +1,16 % | $0,17 | $0,18 | $0,17 | 4,06M |
| 2026-09-02 | $0,17 | +2,37 % | $0,16 | $0,18 | $0,16 | 7,57M |
| 2026-09-01 | $0,17 | -13,78 % | $0,16 | $0,18 | $0,16 | 18,30M |
| 2026-08-31 | $0,20 | -12,89 % | $0,40 | $0,46 | $0,17 | 532,18M |
| 2026-08-28 | $0,22 | -12,79 % | $0,25 | $0,27 | $0,22 | 4,73M |
| 2026-08-27 | $0,26 | +1,57 % | $0,25 | $0,26 | $0,24 | 1,78M |
| 2026-08-26 | $0,25 | -4,15 % | $0,26 | $0,27 | $0,25 | 15,19M |
| 2026-08-25 | $0,26 | -4,33 % | $0,28 | $0,28 | $0,26 | 1,77M |
| 2026-08-24 | $0,28 | -6,73 % | $0,30 | $0,30 | $0,27 | 246,10K |
| 2026-08-21 | $0,30 | +6,45 % | $0,29 | $0,30 | $0,28 | 122,50K |
| 2026-08-20 | $0,28 | +1,09 % | $0,27 | $0,28 | $0,27 | 490,20K |
| 2026-08-19 | $0,28 | -6,12 % | $0,29 | $0,30 | $0,26 | 402,20K |
| 2026-08-18 | $0,29 | -2,33 % | $0,30 | $0,30 | $0,29 | 176,00K |
| 2026-08-17 | $0,30 | -12,24 % | $0,31 | $0,32 | $0,30 | 661,00K |
| 2026-08-14 | $0,34 | +12,46 % | $0,31 | $0,36 | $0,30 | 1,73M |
| 2026-08-13 | $0,31 | +6,64 % | $0,29 | $0,31 | $0,28 | 703,80K |
| 2026-08-12 | $0,29 | -9,21 % | $0,31 | $0,31 | $0,27 | 1,17M |
| 2026-08-11 | $0,31 | -0,94 % | $0,33 | $0,36 | $0,29 | 5,98M |
| 2026-08-10 | $0,32 | -1,85 % | $0,33 | $0,34 | $0,31 | 711,40K |
| 2026-08-07 | $0,32 | +0,62 % | $0,32 | $0,35 | $0,31 | 1,33M |
| 2026-08-06 | $0,32 | -5,57 % | $0,34 | $0,34 | $0,32 | 1,31M |
| 2026-08-05 | $0,34 | -26,19 % | $0,31 | $0,35 | $0,30 | 7,63M |
| 2026-08-04 | $0,46 | +9,74 % | $0,43 | $0,54 | $0,42 | 35,48M |
| 2026-08-03 | $0,42 | +2,68 % | $0,42 | $0,43 | $0,41 | 111,00K |
| 2026-07-31 | $0,41 | +0,99 % | $0,41 | $0,42 | $0,39 | 186,10K |
| 2026-07-30 | $0,41 | -1,93 % | $0,42 | $0,43 | $0,40 | 38,60K |
| 2026-07-29 | $0,41 | -1,43 % | $0,44 | $0,44 | $0,41 | 228,40K |
| 2026-07-28 | $0,42 | +4,22 % | $0,41 | $0,43 | $0,38 | 232,40K |
| 2026-07-27 | $0,40 | +2,54 % | $0,42 | $0,42 | $0,39 | 131,10K |
| 2026-07-24 | $0,39 | +0,51 % | $0,38 | $0,41 | $0,36 | 152,60K |
| 2026-07-23 | $0,39 | -3,22 % | $0,40 | $0,41 | $0,39 | 285,60K |
| 2026-07-22 | $0,40 | -2,65 % | $0,41 | $0,42 | $0,40 | 125,00K |
| 2026-07-21 | $0,41 | +0,97 % | $0,42 | $0,42 | $0,40 | 110,90K |
| 2026-07-20 | $0,41 | -2,14 % | $0,43 | $0,44 | $0,41 | 71,00K |
| 2026-07-17 | $0,42 | +1,69 % | $0,40 | $0,42 | $0,39 | 131,50K |
| 2026-07-16 | $0,41 | 0,00 % | $0,43 | $0,43 | $0,40 | 181,50K |
| 2026-07-15 | $0,41 | +0,73 % | $0,41 | $0,42 | $0,41 | 89,40K |
| 2026-07-14 | $0,41 | -2,38 % | $0,42 | $0,44 | $0,40 | 246,30K |
| 2026-07-13 | $0,42 | -2,78 % | $0,45 | $0,47 | $0,41 | 173,60K |
| 2026-07-10 | $0,43 | -7,30 % | $0,46 | $0,46 | $0,43 | 173,90K |
| 2026-07-09 | $0,47 | -2,92 % | $0,46 | $0,48 | $0,44 | 88,10K |
| 2026-07-08 | $0,48 | +0,21 % | $0,47 | $0,48 | $0,45 | 139,30K |
| 2026-07-07 | $0,48 | -0,83 % | $0,48 | $0,48 | $0,43 | 136,50K |
| 2026-07-06 | $0,48 | +6,62 % | $0,47 | $0,48 | $0,45 | 105,10K |
| 2026-07-02 | $0,45 | -9,04 % | $0,48 | $0,51 | $0,44 | 399,20K |
| 2026-07-01 | $0,50 | +9,45 % | $0,47 | $0,53 | $0,46 | 475,90K |
| 2026-06-30 | $0,46 | -7,71 % | $0,54 | $0,55 | $0,41 | 13,29M |
| 2026-06-29 | $0,49 | +10,04 % | $0,47 | $0,50 | $0,45 | 149,00K |
| 2026-06-26 | $0,45 | +3,23 % | $0,43 | $0,46 | $0,43 | 104,90K |
| 2026-06-25 | $0,43 | -1,59 % | $0,45 | $0,46 | $0,42 | 155,10K |
| 2026-06-24 | $0,44 | -5,36 % | $0,48 | $0,48 | $0,44 | 269,80K |
| 2026-06-23 | $0,47 | +15,92 % | $0,38 | $0,47 | $0,38 | 984,60K |
| 2026-06-22 | $0,40 | -19,60 % | $0,49 | $0,50 | $0,40 | 784,30K |
| 2026-06-18 | $0,50 | -2,15 % | $0,52 | $0,52 | $0,45 | 500,60K |
| 2026-06-17 | $0,51 | -6,24 % | $0,53 | $0,57 | $0,50 | 724,50K |
| 2026-06-16 | $0,55 | -5,55 % | $0,57 | $0,58 | $0,52 | 282,90K |
| 2026-06-15 | $0,58 | +0,87 % | $0,56 | $0,58 | $0,51 | 396,70K |
| 2026-06-12 | $0,57 | -6,84 % | $0,58 | $0,62 | $0,56 | 279,40K |
| 2026-06-11 | $0,61 | -3,91 % | $0,67 | $0,67 | $0,55 | 426,30K |
| 2026-06-10 | $0,64 | -8,71 % | $0,69 | $0,71 | $0,61 | 837,70K |
| 2026-06-09 | $0,70 | -19,54 % | $0,91 | $0,98 | $0,69 | 1,32M |
| 2026-06-08 | $0,87 | +0,58 % | $0,82 | $0,92 | $0,73 | 3,87M |
| 2026-06-05 | $0,87 | +24,82 % | $0,73 | $1,36 | $0,70 | 70,28M |
| 2026-06-04 | $0,69 | +7,78 % | $0,68 | $0,69 | $0,66 | 40,50K |
| 2026-06-03 | $0,64 | -5,16 % | $0,67 | $0,70 | $0,63 | 147,00K |
| 2026-06-02 | $0,68 | -1,02 % | $0,67 | $0,73 | $0,65 | 66,80K |
| 2026-06-01 | $0,69 | -2,14 % | $0,73 | $0,74 | $0,66 | 141,10K |
| 2026-05-29 | $0,70 | +4,48 % | $0,67 | $0,70 | $0,67 | 57,80K |
| 2026-05-28 | $0,67 | +1,36 % | $0,67 | $0,69 | $0,62 | 101,80K |
| 2026-05-27 | $0,66 | +2,16 % | $0,66 | $0,75 | $0,66 | 228,10K |