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 | $1,67 | -79,36 % | $8,20 | $8,25 | $1,53 | 6,70M |
| 2026-09-30 | $8,09 | +0,37 % | $8,04 | $8,30 | $8,00 | 845,30K |
| 2026-09-29 | $8,06 | +1,51 % | $8,00 | $8,07 | $7,87 | 1,03M |
| 2026-09-28 | $7,94 | +0,13 % | $8,11 | $8,20 | $7,85 | 1,10M |
| 2026-09-25 | $7,93 | +2,32 % | $7,78 | $7,98 | $7,68 | 807,40K |
| 2026-09-24 | $7,75 | +3,06 % | $7,74 | $8,00 | $7,45 | 3,68M |
| 2026-09-23 | $7,52 | -2,97 % | $7,70 | $7,75 | $7,28 | 1,30M |
| 2026-09-22 | $7,75 | -0,26 % | $7,61 | $7,91 | $7,13 | 920,70K |
| 2026-09-21 | $7,77 | -0,13 % | $7,69 | $7,82 | $7,07 | 756,80K |
| 2026-09-18 | $7,78 | -1,02 % | $7,98 | $8,00 | $7,52 | 1,19M |
| 2026-09-17 | $7,86 | +2,08 % | $7,77 | $8,26 | $7,60 | 1,05M |
| 2026-09-16 | $7,70 | +2,39 % | $7,70 | $8,19 | $7,40 | 1,05M |
| 2026-09-15 | $7,52 | +7,12 % | $6,96 | $8,27 | $6,69 | 1,08M |
| 2026-09-14 | $7,02 | -1,82 % | $6,95 | $7,36 | $6,61 | 650,10K |
| 2026-09-11 | $7,15 | -2,99 % | $7,16 | $7,90 | $6,85 | 354,30K |
| 2026-09-10 | $7,37 | +6,20 % | $6,94 | $7,51 | $6,89 | 19,20K |
| 2026-09-09 | $6,94 | +381,94 % | $6,93 | $7,19 | $6,57 | 115,10K |
| 2026-09-04 | $1,44 | +5,11 % | $1,35 | $1,46 | $1,27 | 207,30K |
| 2026-09-03 | $1,37 | +14,17 % | $1,22 | $1,40 | $1,17 | 153,80K |
| 2026-09-02 | $1,20 | -11,11 % | $1,33 | $1,35 | $1,09 | 314,60K |
| 2026-09-01 | $1,35 | +6,30 % | $1,28 | $1,65 | $1,25 | 1,47M |
| 2026-08-31 | $1,27 | +16,51 % | $1,04 | $1,31 | $1,00 | 1,70M |
| 2026-08-28 | $1,09 | +45,53 % | $0,40 | $1,35 | $0,38 | 20,68M |
| 2026-08-27 | $0,75 | -13,21 % | $0,85 | $0,92 | $0,60 | 392,80K |
| 2026-08-26 | $0,86 | -3,79 % | $0,87 | $0,89 | $0,85 | 13,00K |
| 2026-08-25 | $0,90 | -2,50 % | $0,89 | $0,93 | $0,83 | 302,80K |
| 2026-08-24 | $0,92 | +1,43 % | $0,88 | $0,93 | $0,88 | 74,60K |
| 2026-08-21 | $0,91 | -3,61 % | $0,93 | $0,93 | $0,88 | 60,30K |
| 2026-08-20 | $0,94 | +3,41 % | $0,88 | $0,94 | $0,88 | 59,00K |
| 2026-08-19 | $0,91 | -0,55 % | $0,92 | $0,92 | $0,87 | 97,00K |
| 2026-08-18 | $0,92 | -1,08 % | $0,91 | $0,95 | $0,89 | 271,90K |
| 2026-08-17 | $0,93 | -1,91 % | $0,93 | $0,93 | $0,88 | 237,20K |
| 2026-08-14 | $0,94 | -1,77 % | $0,94 | $0,99 | $0,92 | 268,10K |
| 2026-08-13 | $0,96 | -7,69 % | $0,94 | $1,09 | $0,91 | 816,40K |
| 2026-08-12 | $1,04 | +18,99 % | $0,88 | $1,84 | $0,85 | 32,50M |
| 2026-08-11 | $0,87 | +7,37 % | $0,82 | $0,98 | $0,82 | 90,00K |
| 2026-08-10 | $0,81 | -3,10 % | $0,81 | $0,88 | $0,81 | 16,90K |
| 2026-08-07 | $0,84 | +2,44 % | $0,84 | $0,88 | $0,84 | 23,60K |
| 2026-08-06 | $0,82 | 0,00 % | $0,82 | $0,88 | $0,82 | 37,00K |
| 2026-08-05 | $0,82 | -5,96 % | $0,85 | $0,87 | $0,81 | 42,70K |
| 2026-08-04 | $0,87 | -3,11 % | $0,91 | $0,93 | $0,85 | 25,10K |
| 2026-08-03 | $0,90 | +12,22 % | $0,80 | $0,99 | $0,77 | 121,30K |
| 2026-07-31 | $0,80 | -2,20 % | $0,78 | $0,81 | $0,77 | 5,00K |
| 2026-07-30 | $0,82 | +1,11 % | $0,86 | $0,86 | $0,76 | 46,30K |
| 2026-07-29 | $0,81 | -7,84 % | $0,80 | $0,87 | $0,66 | 102,60K |
| 2026-07-28 | $0,88 | -4,35 % | $0,93 | $0,93 | $0,80 | 16,90K |
| 2026-07-27 | $0,92 | +5,99 % | $0,87 | $0,94 | $0,84 | 66,60K |
| 2026-07-24 | $0,87 | +6,11 % | $0,81 | $0,90 | $0,80 | 140,50K |
| 2026-07-23 | $0,82 | -6,30 % | $0,92 | $0,92 | $0,79 | 196,50K |
| 2026-07-22 | $0,87 | +7,12 % | $0,91 | $1,04 | $0,82 | 266,40K |
| 2026-07-21 | $0,81 | -23,83 % | $1,02 | $1,07 | $0,81 | 281,10K |
| 2026-07-20 | $1,07 | -7,76 % | $1,15 | $1,15 | $0,96 | 51,40K |
| 2026-07-17 | $1,16 | 0,00 % | $1,17 | $1,22 | $1,15 | 29,50K |
| 2026-07-16 | $1,16 | +0,87 % | $1,16 | $1,23 | $1,15 | 74,10K |
| 2026-07-15 | $1,15 | +0,88 % | $1,11 | $1,22 | $1,11 | 74,50K |
| 2026-07-14 | $1,14 | +11,76 % | $0,99 | $1,22 | $0,97 | 139,70K |
| 2026-07-13 | $1,02 | -0,97 % | $0,99 | $1,10 | $0,98 | 55,40K |
| 2026-07-10 | $1,03 | 0,00 % | $1,05 | $1,08 | $0,98 | 36,30K |
| 2026-07-09 | $1,03 | -3,74 % | $1,07 | $1,12 | $1,01 | 52,40K |
| 2026-07-08 | $1,07 | -6,96 % | $1,04 | $1,10 | $0,96 | 69,10K |
| 2026-07-07 | $1,15 | -11,54 % | $1,21 | $1,22 | $1,12 | 46,70K |
| 2026-07-06 | $1,30 | +9,24 % | $1,18 | $1,30 | $1,07 | 98,40K |
| 2026-07-02 | $1,19 | -1,65 % | $1,13 | $1,19 | $1,08 | 178,00K |
| 2026-07-01 | $1,21 | +29,27 % | $0,94 | $1,39 | $0,93 | 2,32M |
| 2026-06-30 | $0,94 | -13,33 % | $1,05 | $1,10 | $0,94 | 262,90K |
| 2026-06-29 | $1,08 | -6,90 % | $1,12 | $1,14 | $1,04 | 95,80K |
| 2026-06-26 | $1,16 | -3,33 % | $1,21 | $1,24 | $1,11 | 62,70K |
| 2026-06-25 | $1,20 | +9,09 % | $1,11 | $1,24 | $1,10 | 248,30K |
| 2026-06-24 | $1,10 | -9,09 % | $1,19 | $1,26 | $1,10 | 62,20K |
| 2026-06-23 | $1,21 | 0,00 % | $1,15 | $1,26 | $0,99 | 309,10K |
| 2026-06-22 | $1,21 | -11,03 % | $1,34 | $1,40 | $1,15 | 127,40K |
| 2026-06-18 | $1,36 | -16,56 % | $1,44 | $1,51 | $1,36 | 196,60K |
| 2026-06-17 | $1,63 | -3,55 % | $1,54 | $1,64 | $1,51 | 212,60K |
| 2026-06-16 | $1,69 | +11,92 % | $1,50 | $1,74 | $1,44 | 649,70K |
| 2026-06-15 | $1,51 | +4,14 % | $1,43 | $1,70 | $1,33 | 4,54M |
| 2026-06-12 | $1,45 | -22,87 % | $1,71 | $1,88 | $1,35 | 355,60K |
| 2026-06-11 | $1,88 | +9,94 % | $1,75 | $2,09 | $1,74 | 1,28M |
| 2026-06-10 | $1,71 | +30,53 % | $1,84 | $3,90 | $1,65 | 80,43M |
| 2026-06-09 | $1,31 | -0,76 % | $1,34 | $1,65 | $1,31 | 408,30K |
| 2026-06-08 | $1,32 | -6,38 % | $1,30 | $1,75 | $1,27 | 708,40K |
| 2026-06-05 | $1,41 | -32,86 % | $1,96 | $2,00 | $1,12 | 3,46M |
| 2026-06-04 | $2,10 | -18,29 % | $2,00 | $2,59 | $1,76 | 2,43M |
| 2026-06-03 | $2,57 | +179,35 % | $1,60 | $3,61 | $1,29 | 85,22M |
| 2026-06-02 | $0,92 | -24,59 % | $1,15 | $1,15 | $0,90 | 6,07M |
| 2026-06-01 | $1,22 | -15,86 % | $1,52 | $1,57 | $1,11 | 97,50K |
| 2026-05-29 | $1,45 | 0,00 % | $1,55 | $1,55 | $1,41 | 55,90K |
| 2026-05-28 | $1,45 | -23,28 % | $1,70 | $1,70 | $1,25 | 207,30K |
| 2026-05-27 | $1,89 | -12,09 % | $2,14 | $2,14 | $1,81 | 135,00K |
| 2026-05-26 | $2,15 | +31,10 % | $1,64 | $2,15 | $1,38 | 145,40K |
| 2026-05-22 | $1,64 | +1,23 % | $1,74 | $1,74 | $1,64 | 4,30K |