Goldfish Gold GGBR
$4,18-0,01 (-0,34 %)
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 | $4,14 | +0,08 % | $4,14 | $4,19 | $4,13 | 261,09K |
| 2026-09-30 | $4,14 | -0,76 % | $4,17 | $4,22 | $4,14 | 254,62K |
| 2026-09-29 | $4,17 | +1,07 % | $4,13 | $4,18 | $4,11 | 190,05K |
| 2026-09-28 | $4,13 | -3,23 % | $4,27 | $4,27 | $4,10 | 240,37K |
| 2026-09-27 | $4,27 | -0,35 % | $4,28 | $4,29 | $4,27 | 216,45K |
| 2026-09-26 | $4,28 | -0,24 % | $4,29 | $4,31 | $4,27 | 218,40K |
| 2026-09-25 | $4,29 | +0,33 % | $4,28 | $4,30 | $4,26 | 239,74K |
| 2026-09-24 | $4,28 | -0,38 % | $4,29 | $4,31 | $4,24 | 179,67K |
| 2026-09-23 | $4,29 | -1,22 % | $4,35 | $4,35 | $4,26 | 162,01K |
| 2026-09-22 | $4,35 | -0,14 % | $4,35 | $4,38 | $4,30 | 162,35K |
| 2026-09-21 | $4,35 | -0,14 % | $4,36 | $4,36 | $4,33 | 95,31K |
| 2026-09-20 | $4,36 | -0,27 % | $4,37 | $4,37 | $4,35 | 88,37K |
| 2026-09-19 | $4,37 | +8,04 % | $4,05 | $4,37 | $4,04 | 92,38K |
| 2026-09-18 | $4,05 | -0,16 % | $4,05 | $4,06 | $4,03 | 84,50K |
| 2026-09-17 | $4,05 | +0,24 % | $4,04 | $4,06 | $4,04 | 80,06K |
| 2026-09-16 | $4,04 | -0,18 % | $4,05 | $4,05 | $4,04 | 86,24K |
| 2026-09-15 | $4,05 | +0,03 % | $4,05 | $4,06 | $4,04 | 78,81K |
| 2026-09-14 | $4,05 | -0,31 % | $4,06 | $4,06 | $4,04 | 162,27K |
| 2026-09-13 | $4,06 | -3,42 % | $4,21 | $4,21 | $4,06 | 219,17K |
| 2026-09-12 | $4,21 | -3,34 % | $4,35 | $4,36 | $2,43 | 469,85K |
| 2026-09-11 | $4,35 | +0,56 % | $4,33 | $4,39 | $4,30 | 216,62K |
| 2026-09-10 | $4,33 | -1,83 % | $4,41 | $4,42 | $4,32 | 228,89K |
| 2026-09-09 | $4,41 | +1,75 % | $4,33 | $4,42 | $4,33 | 194,85K |
| 2026-09-08 | $4,33 | -1,83 % | $4,41 | $4,42 | $4,33 | 248,43K |
| 2026-09-07 | $4,41 | -0,15 % | $4,42 | $4,44 | $4,38 | 318,82K |
| 2026-09-06 | $4,42 | +1,05 % | $4,37 | $4,43 | $4,35 | 216,32K |
| 2026-09-05 | $4,37 | -0,49 % | $4,40 | $4,40 | $4,37 | 210,10K |
| 2026-09-04 | $4,40 | +5,28 % | $4,18 | $4,42 | $4,08 | 211,51K |
| 2026-09-03 | $4,18 | -0,03 % | $4,18 | $4,25 | $4,08 | 191,57K |
| 2026-09-02 | $4,18 | +6,08 % | $3,94 | $4,18 | $2,02 | 221,97K |
| 2026-09-01 | $3,94 | -11,36 % | $4,44 | $4,44 | $1,94 | 703,28K |
| 2026-08-31 | $4,44 | -0,38 % | $4,46 | $4,46 | $4,41 | 256,17K |
| 2026-08-30 | $4,46 | +0,06 % | $4,46 | $4,47 | $4,44 | 253,95K |
| 2026-08-29 | $4,46 | +0,23 % | $4,45 | $4,48 | $4,42 | 262,28K |
| 2026-08-28 | $4,45 | -3,36 % | $4,60 | $4,61 | $4,44 | 293,30K |
| 2026-08-27 | $4,60 | -0,19 % | $4,61 | $4,64 | $4,57 | 271,69K |
| 2026-08-26 | $4,61 | -0,92 % | $4,65 | $4,66 | $4,57 | 262,33K |
| 2026-08-25 | $4,65 | -0,12 % | $4,66 | $4,66 | $4,62 | 252,24K |
| 2026-08-24 | $4,66 | +1,08 % | $4,61 | $4,69 | $4,60 | 284,69K |
| 2026-08-23 | $4,61 | -0,32 % | $4,62 | $4,63 | $4,60 | 245,02K |
| 2026-08-22 | $4,62 | -0,13 % | $4,63 | $4,63 | $4,61 | 246,47K |
| 2026-08-21 | $4,63 | +1,93 % | $4,54 | $4,63 | $4,52 | 232,75K |
| 2026-08-20 | $4,54 | +3,35 % | $4,39 | $4,54 | $4,32 | 262,51K |
| 2026-08-19 | $4,39 | +1,91 % | $4,31 | $4,40 | $4,31 | 228,90K |
| 2026-08-18 | $4,31 | -2,44 % | $4,42 | $4,43 | $4,31 | 225,97K |
| 2026-08-17 | $4,42 | +1,54 % | $4,35 | $4,42 | $4,35 | 217,11K |
| 2026-08-16 | $4,35 | -0,65 % | $4,38 | $4,39 | $4,35 | 205,99K |
| 2026-08-15 | $4,38 | +0,09 % | $4,38 | $4,39 | $4,34 | 203,82K |
| 2026-08-14 | $4,38 | +3,85 % | $4,21 | $4,39 | $4,18 | 213,52K |
| 2026-08-13 | $4,21 | -0,42 % | $4,23 | $4,23 | $4,21 | 191,52K |
| 2026-08-12 | $4,23 | -3,16 % | $4,37 | $4,38 | $4,23 | 173,28K |
| 2026-08-11 | $4,37 | -0,10 % | $4,37 | $4,40 | $4,36 | 188,13K |
| 2026-08-10 | $4,37 | +0,96 % | $4,33 | $4,37 | $4,30 | 206,85K |
| 2026-08-09 | $4,33 | -0,39 % | $4,35 | $4,36 | $4,29 | 229,60K |
| 2026-08-08 | $4,35 | -0,09 % | $4,35 | $4,36 | $4,34 | 214,63K |
| 2026-08-07 | $4,35 | +2,91 % | $4,23 | $4,36 | $4,23 | 216,05K |
| 2026-08-06 | $4,23 | +0,60 % | $4,21 | $4,27 | $4,20 | 223,96K |
| 2026-08-05 | $4,20 | +3,27 % | $4,07 | $4,21 | $4,03 | 202,62K |
| 2026-08-04 | $4,07 | +0,97 % | $4,03 | $4,08 | $4,03 | 197,14K |
| 2026-08-03 | $4,03 | -0,90 % | $4,07 | $4,07 | $4,02 | 186,22K |
| 2026-08-02 | $4,07 | +1,06 % | $4,03 | $4,07 | $4,02 | 191,38K |
| 2026-08-01 | $4,03 | -0,19 % | $4,03 | $4,04 | $4,02 | 184,07K |
| 2026-07-31 | $4,03 | -0,02 % | $4,03 | $4,05 | $4,01 | 210,43K |
| 2026-07-30 | $4,03 | +0,04 % | $4,03 | $4,05 | $4,03 | 181,68K |
| 2026-07-29 | $4,03 | +0,63 % | $4,01 | $4,03 | $4,00 | 209,28K |
| 2026-07-28 | $4,01 | -1,63 % | $4,07 | $4,07 | $4,00 | 189,07K |
| 2026-07-27 | $4,07 | -0,78 % | $4,11 | $4,11 | $4,07 | 200,86K |
| 2026-07-26 | $4,11 | +1,49 % | $4,05 | $4,11 | $4,04 | 238,15K |
| 2026-07-25 | $4,05 | +0,24 % | $4,04 | $4,06 | $4,02 | 256,01K |
| 2026-07-24 | $4,04 | -0,21 % | $4,04 | $4,06 | $4,02 | 227,93K |
| 2026-07-23 | $4,04 | -2,16 % | $4,13 | $4,14 | $4,04 | 207,75K |
| 2026-07-22 | $4,13 | +1,73 % | $4,06 | $4,16 | $4,06 | 232,24K |
| 2026-07-21 | $4,06 | +1,38 % | $4,01 | $4,08 | $4,00 | 236,30K |
| 2026-07-20 | $4,01 | +0,24 % | $4,00 | $4,06 | $4,00 | 235,39K |
| 2026-07-19 | $4,00 | -0,07 % | $4,00 | $4,02 | $3,99 | 234,95K |
| 2026-07-18 | $4,00 | +0,11 % | $4,00 | $4,02 | $4,00 | 224,88K |
| 2026-07-17 | $4,00 | +0,50 % | $3,98 | $4,01 | $3,97 | 232,84K |
| 2026-07-16 | $3,98 | -2,12 % | $4,06 | $4,07 | $3,98 | 241,20K |
| 2026-07-15 | $4,06 | +0,30 % | $4,05 | $4,08 | $4,02 | 232,13K |
| 2026-07-14 | $4,05 | +1,04 % | $4,01 | $4,08 | $4,00 | 216,72K |
| 2026-07-13 | $4,01 | -1,98 % | $4,09 | $4,10 | $4,01 | 236,28K |
| 2026-07-12 | $4,09 | -0,48 % | $4,11 | $4,13 | $4,09 | 230,08K |
| 2026-07-11 | $4,11 | +0,27 % | $4,10 | $4,12 | $4,09 | 242,96K |
| 2026-07-10 | $4,10 | -0,30 % | $4,11 | $4,12 | $4,09 | 226,01K |
| 2026-07-09 | $4,11 | +1,19 % | $4,06 | $4,12 | $4,06 | 216,63K |
| 2026-07-08 | $4,06 | -0,85 % | $4,10 | $4,12 | $4,04 | 213,87K |
| 2026-07-07 | $4,10 | -1,49 % | $4,16 | $4,16 | $4,10 | 224,79K |
| 2026-07-06 | $4,16 | -0,14 % | $4,17 | $4,18 | $4,13 | 225,64K |
| 2026-07-05 | $4,17 | 0,00 % | $4,17 | $4,18 | $4,16 | 203,67K |
| 2026-07-04 | $4,17 | -0,18 % | $4,17 | $4,18 | $4,16 | 223,50K |