Gas GAS
$1,40-0,04 (-2,66 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,41 | -1,92 % | $1,43 | $1,44 | $1,40 | 1,88M |
| 2026-09-30 | $1,43 | +1,61 % | $1,41 | $1,46 | $1,40 | 1,69M |
| 2026-09-29 | $1,41 | -0,03 % | $1,41 | $1,44 | $1,37 | 1,90M |
| 2026-09-28 | $1,41 | -5,67 % | $1,50 | $1,50 | $1,38 | 3,43M |
| 2026-09-27 | $1,50 | -1,92 % | $1,52 | $1,52 | $1,49 | 2,58M |
| 2026-09-26 | $1,52 | +2,69 % | $1,48 | $1,58 | $1,48 | 14,07M |
| 2026-09-25 | $1,48 | +2,84 % | $1,44 | $1,48 | $1,43 | 2,72M |
| 2026-09-24 | $1,44 | +2,70 % | $1,41 | $1,45 | $1,38 | 2,49M |
| 2026-09-23 | $1,41 | -3,59 % | $1,46 | $1,49 | $1,38 | 2,99M |
| 2026-09-22 | $1,46 | +3,21 % | $1,41 | $1,46 | $1,37 | 2,73M |
| 2026-09-21 | $1,41 | +4,22 % | $1,36 | $1,42 | $1,33 | 2,88M |
| 2026-09-20 | $1,36 | +1,48 % | $1,34 | $1,44 | $1,31 | 13,02M |
| 2026-09-19 | $1,34 | +0,97 % | $1,32 | $1,34 | $1,29 | 1,86M |
| 2026-09-18 | $1,32 | +6,93 % | $1,24 | $1,32 | $1,23 | 1,91M |
| 2026-09-17 | $1,24 | +0,05 % | $1,24 | $1,24 | $1,21 | 1,50M |
| 2026-09-16 | $1,24 | +0,70 % | $1,23 | $1,24 | $1,19 | 1,77M |
| 2026-09-15 | $1,23 | -5,29 % | $1,30 | $1,35 | $1,21 | 7,32M |
| 2026-09-14 | $1,30 | -0,72 % | $1,31 | $1,34 | $1,28 | 3,22M |
| 2026-09-13 | $1,31 | +2,01 % | $1,28 | $1,38 | $1,27 | 9,07M |
| 2026-09-12 | $1,28 | +2,64 % | $1,25 | $1,28 | $1,24 | 1,42M |
| 2026-09-11 | $1,25 | +4,27 % | $1,20 | $1,27 | $1,20 | 2,27M |
| 2026-09-10 | $1,20 | -3,83 % | $1,24 | $1,25 | $1,19 | 1,58M |
| 2026-09-09 | $1,24 | -1,99 % | $1,27 | $1,29 | $1,22 | 2,11M |
| 2026-09-08 | $1,27 | +1,67 % | $1,25 | $1,27 | $1,24 | 2,47M |
| 2026-09-07 | $1,25 | +0,34 % | $1,24 | $1,25 | $1,22 | 1,21M |
| 2026-09-06 | $1,24 | +0,37 % | $1,24 | $1,25 | $1,22 | 1,14M |
| 2026-09-05 | $1,24 | +0,41 % | $1,23 | $1,25 | $1,23 | 1,19M |
| 2026-09-04 | $1,23 | +0,03 % | $1,23 | $1,25 | $1,21 | 1,42M |
| 2026-09-03 | $1,23 | +3,74 % | $1,19 | $1,25 | $1,18 | 1,97M |
| 2026-09-02 | $1,19 | -3,00 % | $1,23 | $1,23 | $1,19 | 1,88M |
| 2026-09-01 | $1,23 | +0,87 % | $1,22 | $1,25 | $1,20 | 4,49M |
| 2026-08-31 | $1,22 | -1,33 % | $1,23 | $1,25 | $1,20 | 2,48M |
| 2026-08-30 | $1,23 | -5,17 % | $1,30 | $1,30 | $1,22 | 2,75M |
| 2026-08-29 | $1,30 | +0,75 % | $1,29 | $1,33 | $1,27 | 5,99M |
| 2026-08-28 | $1,29 | -2,91 % | $1,33 | $1,39 | $1,24 | 10,30M |
| 2026-08-27 | $1,33 | -5,96 % | $1,41 | $1,58 | $1,31 | 27,39M |
| 2026-08-26 | $1,41 | +14,18 % | $1,24 | $1,42 | $1,22 | 14,92M |
| 2026-08-25 | $1,24 | -1,40 % | $1,25 | $1,30 | $1,23 | 6,52M |
| 2026-08-24 | $1,25 | +3,01 % | $1,22 | $1,26 | $1,19 | 7,73M |
| 2026-08-23 | $1,22 | +1,83 % | $1,20 | $1,24 | $1,14 | 8,60M |
| 2026-08-22 | $1,20 | +0,50 % | $1,19 | $1,35 | $1,13 | 29,99M |
| 2026-08-21 | $1,19 | +9,31 % | $1,09 | $1,22 | $1,09 | 20,24M |
| 2026-08-20 | $1,09 | +9,91 % | $0,99 | $1,18 | $0,98 | 10,67M |
| 2026-08-19 | $0,99 | +5,73 % | $0,94 | $1,00 | $0,93 | 1,67M |
| 2026-08-18 | $0,94 | +0,13 % | $0,94 | $0,95 | $0,92 | 1,38M |
| 2026-08-17 | $0,94 | -2,53 % | $0,96 | $1,00 | $0,93 | 2,20M |
| 2026-08-16 | $0,96 | +0,39 % | $0,96 | $0,99 | $0,95 | 2,79M |
| 2026-08-15 | $0,96 | +2,26 % | $0,93 | $0,96 | $0,93 | 1,32M |
| 2026-08-14 | $0,93 | +0,55 % | $0,93 | $0,94 | $0,91 | 1,43M |
| 2026-08-13 | $0,93 | +2,24 % | $0,91 | $0,93 | $0,91 | 1,05M |
| 2026-08-12 | $0,91 | -2,23 % | $0,93 | $0,95 | $0,91 | 1,22M |
| 2026-08-11 | $0,93 | -0,27 % | $0,93 | $0,94 | $0,92 | 846,69K |
| 2026-08-10 | $0,93 | -0,72 % | $0,94 | $0,95 | $0,93 | 792,84K |
| 2026-08-09 | $0,94 | -1,21 % | $0,95 | $0,96 | $0,94 | 1,18M |
| 2026-08-08 | $0,95 | +2,15 % | $0,93 | $0,95 | $0,93 | 813,77K |
| 2026-08-07 | $0,93 | -0,41 % | $0,93 | $0,94 | $0,93 | 770,33K |
| 2026-08-06 | $0,93 | +0,91 % | $0,93 | $0,95 | $0,93 | 1,12M |
| 2026-08-05 | $0,93 | +0,02 % | $0,93 | $0,94 | $0,92 | 960,25K |
| 2026-08-04 | $0,93 | -0,95 % | $0,93 | $0,94 | $0,92 | 901,00K |
| 2026-08-03 | $0,93 | +1,11 % | $0,92 | $0,95 | $0,91 | 2,28M |
| 2026-08-02 | $0,92 | +0,28 % | $0,92 | $0,94 | $0,92 | 1,54M |
| 2026-08-01 | $0,92 | -1,90 % | $0,94 | $0,96 | $0,92 | 1,56M |
| 2026-07-31 | $0,94 | +0,35 % | $0,94 | $0,96 | $0,93 | 2,31M |
| 2026-07-30 | $0,94 | +2,37 % | $0,91 | $0,95 | $0,91 | 1,60M |
| 2026-07-29 | $0,91 | -5,23 % | $0,97 | $0,97 | $0,90 | 2,16M |
| 2026-07-28 | $0,97 | -0,43 % | $0,97 | $0,98 | $0,95 | 3,23M |
| 2026-07-27 | $0,97 | -5,24 % | $1,02 | $1,04 | $0,97 | 2,64M |
| 2026-07-26 | $1,02 | +0,53 % | $1,02 | $1,03 | $1,01 | 1,87M |
| 2026-07-25 | $1,02 | +1,57 % | $1,00 | $1,02 | $1,00 | 1,49M |
| 2026-07-24 | $1,00 | -2,81 % | $1,03 | $1,04 | $1,00 | 2,13M |
| 2026-07-23 | $1,03 | -1,02 % | $1,04 | $1,06 | $1,02 | 2,95M |
| 2026-07-22 | $1,04 | -0,84 % | $1,05 | $1,05 | $1,03 | 2,35M |
| 2026-07-21 | $1,05 | +0,13 % | $1,05 | $1,06 | $1,04 | 2,74M |
| 2026-07-20 | $1,05 | -0,54 % | $1,05 | $1,07 | $1,02 | 3,61M |
| 2026-07-19 | $1,05 | -2,49 % | $1,08 | $1,11 | $1,05 | 4,33M |
| 2026-07-18 | $1,08 | +4,91 % | $1,03 | $1,12 | $1,02 | 16,38M |
| 2026-07-17 | $1,03 | -0,82 % | $1,04 | $1,05 | $1,02 | 3,14M |
| 2026-07-16 | $1,04 | -1,41 % | $1,05 | $1,07 | $1,04 | 4,00M |
| 2026-07-15 | $1,05 | +0,11 % | $1,05 | $1,07 | $1,04 | 2,71M |
| 2026-07-14 | $1,05 | +3,04 % | $1,02 | $1,07 | $1,02 | 3,09M |
| 2026-07-13 | $1,02 | -2,70 % | $1,05 | $1,06 | $1,02 | 2,42M |
| 2026-07-12 | $1,05 | -0,91 % | $1,06 | $1,08 | $1,04 | 2,42M |
| 2026-07-11 | $1,06 | +1,40 % | $1,05 | $1,08 | $1,04 | 3,07M |
| 2026-07-10 | $1,05 | +1,15 % | $1,03 | $1,05 | $1,03 | 3,62M |
| 2026-07-09 | $1,03 | +0,54 % | $1,03 | $1,04 | $1,02 | 2,70M |
| 2026-07-08 | $1,03 | -2,00 % | $1,05 | $1,05 | $1,01 | 3,18M |
| 2026-07-07 | $1,05 | -3,41 % | $1,09 | $1,09 | $1,05 | 2,79M |
| 2026-07-06 | $1,09 | +1,01 % | $1,08 | $1,09 | $1,03 | 3,22M |
| 2026-07-05 | $1,08 | -0,19 % | $1,08 | $1,12 | $1,06 | 7,67M |
| 2026-07-04 | $1,08 | +0,47 % | $1,07 | $1,09 | $1,06 | 3,73M |