Gnosis GNO
$119,22+0,16 (+0,13 %)
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 | $116,00 | -3,03 % | $119,63 | $119,75 | $118,06 | 965,86K |
| 2026-09-30 | $119,63 | +1,67 % | $117,67 | $119,96 | $117,17 | 1,06M |
| 2026-09-29 | $117,67 | -1,94 % | $119,99 | $122,02 | $117,25 | 1,53M |
| 2026-09-28 | $119,99 | +0,02 % | $119,98 | $120,50 | $117,10 |
| 1,60M |
| 2026-09-27 | $119,97 | +2,70 % | $116,82 | $120,59 | $116,72 | 1,55M |
| 2026-09-26 | $116,82 | +1,45 % | $115,15 | $116,94 | $114,15 | 660,97K |
| 2026-09-25 | $115,15 | +0,73 % | $114,31 | $115,21 | $113,68 | 736,88K |
| 2026-09-24 | $114,31 | +0,84 % | $113,36 | $117,59 | $112,10 | 2,09M |
| 2026-09-23 | $113,36 | -2,13 % | $115,83 | $117,43 | $113,14 | 989,22K |
| 2026-09-22 | $115,83 | -1,03 % | $117,03 | $117,39 | $115,47 | 852,17K |
| 2026-09-21 | $117,03 | -0,32 % | $117,41 | $118,42 | $116,39 | 1,17M |
| 2026-09-20 | $117,41 | -1,04 % | $118,63 | $118,64 | $116,42 | 830,73K |
| 2026-09-19 | $118,63 | +0,09 % | $118,52 | $119,46 | $117,77 | 771,09K |
| 2026-09-18 | $118,52 | +4,28 % | $113,66 | $119,49 | $113,60 | 852,34K |
| 2026-09-17 | $113,66 | +0,68 % | $112,89 | $114,60 | $112,49 | 698,52K |
| 2026-09-16 | $112,89 | +0,28 % | $112,58 | $115,00 | $111,54 | 972,22K |
| 2026-09-15 | $112,58 | -2,49 % | $115,45 | $115,99 | $111,80 | 829,40K |
| 2026-09-14 | $115,45 | +0,26 % | $115,16 | $122,09 | $112,64 | 1,64M |
| 2026-09-13 | $115,16 | -2,11 % | $117,64 | $118,08 | $115,14 | 601,15K |
| 2026-09-12 | $117,64 | +0,66 % | $116,88 | $118,37 | $116,68 | 558,87K |
| 2026-09-11 | $116,87 | +2,37 % | $114,16 | $118,91 | $114,06 | 684,55K |
| 2026-09-10 | $114,16 | -1,76 % | $116,20 | $116,48 | $114,00 | 718,76K |
| 2026-09-09 | $116,20 | -1,09 % | $117,49 | $118,22 | $115,19 | 737,57K |
| 2026-09-08 | $117,49 | -0,12 % | $117,63 | $118,13 | $116,30 | 744,70K |
| 2026-09-07 | $117,62 | +0,44 % | $117,11 | $119,49 | $115,95 | 1,57M |
| 2026-09-06 | $117,11 | -1,24 % | $118,58 | $118,94 | $114,75 | 1,35M |
| 2026-09-05 | $118,58 | +1,58 % | $116,73 | $118,71 | $116,33 | 1,06M |
| 2026-09-04 | $116,73 | -1,02 % | $117,93 | $123,38 | $115,82 | 4,15M |
| 2026-09-03 | $117,93 | +2,71 % | $114,82 | $119,67 | $113,77 | 1,65M |
| 2026-09-02 | $114,82 | -1,95 % | $117,10 | $117,34 | $113,65 | 1,77M |
| 2026-09-01 | $117,10 | -0,78 % | $118,02 | $119,18 | $116,25 | 1,84M |
| 2026-08-31 | $118,02 | +1,13 % | $116,70 | $122,84 | $116,05 | 2,58M |
| 2026-08-30 | $116,70 | -0,48 % | $117,27 | $120,29 | $116,10 | 1,49M |
| 2026-08-29 | $117,27 | -1,13 % | $118,60 | $131,90 | $114,32 | 5,00M |
| 2026-08-28 | $118,60 | -1,71 % | $120,66 | $121,51 | $117,94 | 1,10M |
| 2026-08-27 | $120,66 | -1,42 % | $122,39 | $122,98 | $120,45 | 1,07M |
| 2026-08-26 | $122,39 | +1,42 % | $120,68 | $122,78 | $120,35 | 2,42M |
| 2026-08-25 | $120,68 | -1,69 % | $122,76 | $124,32 | $120,28 | 1,25M |
| 2026-08-24 | $122,76 | -1,11 % | $124,14 | $124,72 | $122,50 | 1,53M |
| 2026-08-23 | $124,14 | +0,86 % | $123,08 | $125,20 | $121,04 | 1,58M |
| 2026-08-22 | $123,08 | -1,93 % | $125,51 | $135,66 | $122,31 | 4,51M |
| 2026-08-21 | $125,51 | +1,18 % | $124,04 | $126,01 | $120,34 | 1,71M |
| 2026-08-20 | $124,04 | +0,67 % | $123,22 | $124,83 | $120,56 | 2,32M |
| 2026-08-19 | $123,22 | +12,48 % | $109,55 | $127,96 | $109,37 | 10,44M |
| 2026-08-18 | $109,55 | +4,21 % | $105,13 | $136,38 | $103,26 | 10,85M |
| 2026-08-17 | $105,13 | +2,35 % | $102,72 | $105,30 | $102,59 | 988,14K |
| 2026-08-16 | $102,72 | -0,88 % | $103,63 | $104,36 | $102,67 | 747,36K |
| 2026-08-15 | $103,63 | +0,31 % | $103,31 | $104,98 | $102,87 | 1,13M |
| 2026-08-14 | $103,31 | -0,94 % | $104,29 | $104,46 | $102,99 | 742,23K |
| 2026-08-13 | $104,29 | +0,80 % | $103,47 | $104,66 | $103,22 | 749,54K |
| 2026-08-12 | $103,47 | -0,44 % | $103,92 | $105,98 | $103,39 | 838,18K |
| 2026-08-11 | $103,92 | +0,33 % | $103,58 | $104,88 | $102,82 | 774,09K |
| 2026-08-10 | $103,58 | -2,47 % | $106,21 | $106,94 | $103,49 | 965,32K |
| 2026-08-09 | $106,21 | -0,09 % | $106,30 | $106,94 | $106,17 | 949,97K |
| 2026-08-08 | $106,30 | +0,13 % | $106,16 | $106,66 | $105,40 | 840,79K |
| 2026-08-07 | $106,16 | +0,24 % | $105,91 | $107,28 | $105,22 | 856,32K |
| 2026-08-06 | $105,91 | -0,20 % | $106,12 | $106,84 | $105,03 | 997,71K |
| 2026-08-05 | $106,12 | +2,03 % | $104,01 | $106,52 | $103,34 | 1,03M |
| 2026-08-04 | $104,01 | +0,49 % | $103,50 | $104,67 | $102,54 | 1,02M |
| 2026-08-03 | $103,50 | -1,23 % | $104,80 | $105,05 | $102,10 | 1,18M |
| 2026-08-02 | $104,79 | +1,73 % | $103,01 | $106,44 | $102,95 | 891,92K |
| 2026-08-01 | $103,01 | -1,99 % | $105,10 | $105,60 | $102,92 | 970,04K |
| 2026-07-31 | $105,10 | -2,28 % | $107,55 | $108,06 | $104,01 | 1,32M |
| 2026-07-30 | $107,55 | +0,69 % | $106,81 | $108,11 | $106,32 | 1,03M |
| 2026-07-29 | $106,81 | -1,24 % | $108,15 | $108,38 | $105,69 | 970,46K |
| 2026-07-28 | $108,14 | +1,38 % | $106,67 | $108,18 | $105,54 | 1,06M |
| 2026-07-27 | $106,67 | -3,09 % | $110,07 | $110,98 | $106,08 | 2,76M |
| 2026-07-26 | $110,07 | +3,00 % | $106,86 | $110,24 | $106,69 | 1,84M |
| 2026-07-25 | $106,86 | +0,36 % | $106,49 | $107,36 | $105,85 | 1,34M |
| 2026-07-24 | $106,49 | -1,09 % | $107,66 | $109,31 | $106,33 | 3,40M |
| 2026-07-23 | $107,66 | -2,99 % | $110,97 | $111,72 | $107,47 | 1,90M |
| 2026-07-22 | $110,97 | -0,62 % | $111,66 | $112,41 | $110,17 | 1,51M |
| 2026-07-21 | $111,66 | -0,11 % | $111,79 | $112,83 | $110,95 | 1,91M |
| 2026-07-20 | $111,79 | +1,24 % | $110,42 | $112,34 | $108,64 | 1,37M |
| 2026-07-19 | $110,42 | -0,83 % | $111,34 | $111,59 | $109,49 | 1,19M |
| 2026-07-18 | $111,34 | -2,55 % | $114,26 | $114,26 | $110,40 | 1,18M |
| 2026-07-17 | $114,26 | -1,83 % | $116,39 | $117,93 | $111,07 | 2,75M |
| 2026-07-16 | $116,39 | -0,14 % | $116,55 | $117,13 | $113,78 | 3,27M |
| 2026-07-15 | $116,55 | +2,63 % | $113,56 | $180,91 | $112,72 | 22,80M |
| 2026-07-14 | $113,56 | +2,77 % | $110,49 | $114,64 | $109,65 | 2,37M |
| 2026-07-13 | $110,49 | -0,88 % | $111,47 | $112,86 | $109,95 | 1,75M |
| 2026-07-12 | $111,47 | +3,62 % | $107,58 | $111,58 | $106,75 | 1,96M |
| 2026-07-11 | $107,58 | -0,95 % | $108,61 | $109,43 | $107,31 | 1,90M |
| 2026-07-10 | $108,61 | +1,22 % | $107,30 | $108,79 | $106,90 | 2,20M |
| 2026-07-09 | $107,30 | +1,55 % | $105,66 | $108,30 | $105,10 | 3,96M |
| 2026-07-08 | $105,66 | +0,47 % | $105,17 | $105,71 | $103,95 | 1,89M |
| 2026-07-07 | $105,17 | -1,55 % | $106,82 | $107,43 | $105,00 | 1,51M |
| 2026-07-06 | $106,82 | +1,53 % | $105,22 | $107,45 | $103,66 | 2,44M |
| 2026-07-05 | $105,22 | -0,08 % | $105,30 | $105,98 | $104,47 | 2,52M |
| 2026-07-04 | $105,30 | +0,20 % | $105,09 | $106,30 | $104,40 | 1,65M |