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 | $0,88 | +1,58 % | $0,86 | $0,88 | $0,84 | 181,00K |
| 2026-09-30 | $0,86 | -4,11 % | $0,87 | $0,91 | $0,85 | 158,90K |
| 2026-09-29 | $0,90 | +4,65 % | $0,86 | $0,92 | $0,86 | 93,00K |
| 2026-09-28 | $0,86 | -6,52 % | $0,90 | $0,93 | $0,86 | 92,20K |
| 2026-09-25 | $0,92 | -5,93 % | $0,98 | $0,98 | $0,92 | 152,70K |
| 2026-09-24 | $0,98 | -1,01 % | $0,98 | $1,03 | $0,98 | 321,30K |
| 2026-09-23 | $0,99 | -4,08 % | $0,90 | $1,01 | $0,90 | 443,60K |
| 2026-09-22 | $1,03 | +30,05 % | $0,78 | $1,04 | $0,77 | 2,74M |
| 2026-09-21 | $0,79 | +3,80 % | $0,76 | $0,82 | $0,75 | 312,90K |
| 2026-09-18 | $0,76 | -3,17 % | $0,76 | $0,77 | $0,75 | 116,80K |
| 2026-09-17 | $0,79 | +1,81 % | $0,77 | $0,79 | $0,75 | 199,50K |
| 2026-09-16 | $0,77 | +5,02 % | $0,75 | $0,81 | $0,74 | 622,90K |
| 2026-09-15 | $0,74 | -2,12 % | $0,74 | $0,76 | $0,74 | 131,70K |
| 2026-09-14 | $0,75 | -6,46 % | $0,78 | $0,79 | $0,74 | 215,80K |
| 2026-09-11 | $0,81 | -7,04 % | $0,82 | $0,85 | $0,79 | 284,60K |
| 2026-09-10 | $0,87 | -1,70 % | $0,86 | $0,87 | $0,83 | 179,20K |
| 2026-09-09 | $0,88 | +4,01 % | $0,86 | $0,89 | $0,85 | 168,20K |
| 2026-09-08 | $0,85 | -0,47 % | $0,85 | $0,87 | $0,83 | 202,20K |
| 2026-09-04 | $0,85 | -3,73 % | $0,88 | $0,90 | $0,84 | 227,60K |
| 2026-09-03 | $0,88 | -3,81 % | $0,91 | $0,91 | $0,88 | 150,70K |
| 2026-09-02 | $0,92 | +6,98 % | $0,85 | $0,94 | $0,84 | 360,50K |
| 2026-09-01 | $0,86 | -2,05 % | $0,84 | $0,88 | $0,84 | 335,70K |
| 2026-08-31 | $0,88 | -5,19 % | $0,88 | $0,90 | $0,86 | 399,40K |
| 2026-08-28 | $0,93 | -4,64 % | $0,92 | $0,98 | $0,88 | 1,19M |
| 2026-08-27 | $0,97 | +20,50 % | $0,80 | $1,08 | $0,80 | 11,35M |
| 2026-08-26 | $0,81 | +10,58 % | $0,80 | $0,87 | $0,77 | 33,06M |
| 2026-08-25 | $0,73 | -21,80 % | $0,91 | $0,91 | $0,71 | 1,77M |
| 2026-08-24 | $0,93 | +0,22 % | $0,94 | $0,95 | $0,90 | 358,70K |
| 2026-08-21 | $0,93 | -3,23 % | $0,95 | $0,95 | $0,91 | 323,10K |
| 2026-08-20 | $0,96 | -4,95 % | $0,97 | $1,00 | $0,89 | 530,20K |
| 2026-08-19 | $1,01 | 0,00 % | $1,00 | $1,01 | $0,98 | 488,80K |
| 2026-08-18 | $1,01 | -4,72 % | $1,01 | $1,03 | $0,99 | 549,90K |
| 2026-08-17 | $1,06 | +6,00 % | $0,95 | $1,07 | $0,89 | 2,21M |
| 2026-08-14 | $1,00 | -2,91 % | $1,17 | $1,18 | $1,00 | 7,19M |
| 2026-08-13 | $1,03 | -3,74 % | $1,05 | $1,06 | $1,00 | 1,25M |
| 2026-08-12 | $1,07 | -0,93 % | $1,09 | $1,09 | $1,04 | 1,26M |
| 2026-08-11 | $1,08 | -5,26 % | $1,06 | $1,11 | $1,06 | 1,07M |
| 2026-08-10 | $1,14 | +5,56 % | $1,14 | $1,14 | $1,07 | 1,79M |
| 2026-08-07 | $1,08 | 0,00 % | $1,17 | $1,19 | $1,08 | 9,25M |
| 2026-08-06 | $1,08 | -8,47 % | $1,07 | $1,13 | $1,06 | 2,51M |
| 2026-08-05 | $1,18 | +11,32 % | $1,06 | $1,61 | $1,04 | 25,12M |
| 2026-08-04 | $1,06 | -6,19 % | $1,09 | $1,11 | $1,04 | 940,40K |
| 2026-08-03 | $1,13 | 0,00 % | $1,10 | $1,16 | $1,05 | 1,13M |
| 2026-07-31 | $1,13 | -11,72 % | $1,19 | $1,22 | $1,04 | 2,02M |
| 2026-07-30 | $1,28 | +20,75 % | $1,03 | $1,33 | $1,01 | 5,35M |
| 2026-07-29 | $1,06 | -9,40 % | $1,03 | $1,10 | $1,00 | 1,67M |
| 2026-07-28 | $1,17 | -4,88 % | $1,15 | $1,21 | $1,00 | 3,44M |
| 2026-07-27 | $1,23 | -12,14 % | $1,35 | $1,35 | $1,17 | 3,62M |
| 2026-07-24 | $1,40 | -19,08 % | $1,87 | $1,87 | $1,30 | 17,83M |
| 2026-07-23 | $1,73 | -59,67 % | $3,77 | $5,05 | $1,56 | 31,38M |
| 2026-07-22 | $4,29 | +191,84 % | $2,26 | $11,96 | $2,13 | 129,21M |
| 2026-07-21 | $1,47 | 0,00 % | $1,45 | $1,53 | $1,40 | 120,60K |
| 2026-07-20 | $1,47 | -8,12 % | $1,55 | $1,56 | $1,42 | 86,90K |
| 2026-07-17 | $1,60 | -8,05 % | $1,70 | $1,77 | $1,59 | 52,50K |
| 2026-07-16 | $1,74 | +5,45 % | $1,62 | $1,77 | $1,56 | 103,80K |
| 2026-07-15 | $1,65 | -4,07 % | $1,58 | $1,79 | $1,53 | 190,60K |
| 2026-07-14 | $1,72 | +13,91 % | $1,42 | $1,87 | $1,25 | 429,70K |
| 2026-07-13 | $1,51 | -25,62 % | $1,67 | $1,90 | $1,50 | 352,00K |
| 2026-07-10 | $2,03 | +0,50 % | $2,09 | $2,38 | $1,91 | 3,86M |
| 2026-07-09 | $2,02 | -19,20 % | $2,32 | $2,50 | $2,00 | 578,90K |
| 2026-07-08 | $2,50 | +13,64 % | $1,99 | $2,97 | $1,99 | 3,62M |
| 2026-07-07 | $2,20 | -1,79 % | $1,79 | $2,22 | $1,74 | 1,83M |
| 2026-07-06 | $2,24 | +101,80 % | $2,51 | $3,11 | $1,87 | 36,47M |
| 2026-07-02 | $1,11 | -0,89 % | $1,05 | $1,17 | $1,00 | 17,46M |
| 2026-07-01 | $1,12 | +6,67 % | $1,03 | $1,20 | $0,99 | 540,40K |
| 2026-06-30 | $1,05 | -11,76 % | $1,11 | $1,20 | $1,02 | 625,10K |
| 2026-06-29 | $1,19 | +24,74 % | $0,96 | $1,82 | $0,80 | 16,26M |
| 2026-06-26 | $0,95 | -12,64 % | $1,10 | $1,83 | $0,90 | 14,56M |
| 2026-06-25 | $1,09 | -11,22 % | $1,13 | $1,29 | $1,06 | 151,93K |
| 2026-06-24 | $1,23 | -14,23 % | $1,41 | $1,41 | $1,23 | 88,80K |
| 2026-06-23 | $1,43 | -21,38 % | $1,77 | $1,77 | $1,25 | 219,23K |
| 2026-06-22 | $1,82 | -6,17 % | $1,83 | $1,86 | $1,74 | 104,20K |
| 2026-06-18 | $1,94 | +3,35 % | $1,91 | $1,95 | $1,80 | 100,60K |
| 2026-06-17 | $1,88 | -5,86 % | $1,85 | $1,95 | $1,79 | 138,83K |
| 2026-06-16 | $2,00 | -3,48 % | $1,98 | $2,00 | $1,83 | 137,53K |
| 2026-06-15 | $2,07 | +6,15 % | $1,89 | $2,07 | $1,85 | 129,13K |
| 2026-06-12 | $1,95 | -9,85 % | $2,01 | $2,12 | $1,87 | 170,03K |
| 2026-06-11 | $2,16 | -5,26 % | $2,16 | $2,26 | $2,01 | 213,20K |
| 2026-06-10 | $2,28 | -2,81 % | $2,10 | $2,28 | $2,04 | 325,47K |
| 2026-06-09 | $2,35 | -9,48 % | $2,66 | $2,71 | $2,12 | 791,43K |
| 2026-06-08 | $2,60 | +7,32 % | $2,40 | $3,78 | $1,96 | 938,00K |
| 2026-06-05 | $2,42 | -27,78 % | $2,88 | $2,88 | $2,23 | 1,61M |
| 2026-06-04 | $3,35 | -33,33 % | $3,44 | $3,81 | $3,16 | 1,74M |
| 2026-06-03 | $5,02 | -1,82 % | $5,11 | $6,14 | $4,56 | 2,90M |
| 2026-06-02 | $5,11 | -29,49 % | $5,21 | $5,39 | $4,46 | 1,78M |
| 2026-06-01 | $7,25 | -53,29 % | $10,88 | $10,88 | $6,23 | 2,15M |
| 2026-05-29 | $15,53 | -69,07 % | $54,78 | $54,78 | $7,72 | 1,76M |
| 2026-05-28 | $50,22 | -65,16 % | $138,57 | $138,57 | $47,24 | 20,93K |
| 2026-05-27 | $144,15 | +6,90 % | $141,36 | $146,94 | $141,36 | 60 |
| 2026-05-26 | $134,85 | +1,40 % | $141,36 | $141,36 | $132,06 | 176 |