Gate GT
$11,11+0,37 (+3,48 %)
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 | $11,07 | +1,54 % | $10,91 | $11,20 | $10,83 | 3,58M |
| 2026-09-30 | $10,90 | +0,99 % | $10,80 | $11,11 | $10,70 | 3,54M |
| 2026-09-29 | $10,80 | -0,79 % | $10,88 | $11,08 | $10,64 | 2,44M |
| 2026-09-28 | $10,88 | -3,54 % | $11,28 | $11,28 | $10,78 | 5,01M |
| 2026-09-27 | $11,28 | +1,56 % | $11,11 | $11,50 | $11,09 | 3,20M |
| 2026-09-26 | $11,11 | +3,83 % | $10,70 | $11,17 | $10,70 | 2,60M |
| 2026-09-25 | $10,70 | -0,43 % | $10,75 | $11,07 | $10,65 | 2,83M |
| 2026-09-24 | $10,75 | +2,21 % | $10,51 | $10,91 | $10,39 | 3,39M |
| 2026-09-23 | $10,51 | -5,09 % | $11,08 | $11,23 | $10,39 | 4,11M |
| 2026-09-22 | $11,08 | -0,31 % | $11,11 | $11,24 | $10,77 | 3,86M |
| 2026-09-21 | $11,11 | +6,45 % | $10,43 | $11,40 | $10,43 | 7,50M |
| 2026-09-20 | $10,44 | +0,61 % | $10,38 | $10,47 | $10,06 | 3,51M |
| 2026-09-19 | $10,37 | +4,32 % | $9,95 | $10,63 | $9,91 | 3,67M |
| 2026-09-18 | $9,95 | +6,22 % | $9,35 | $10,01 | $9,31 | 4,97M |
| 2026-09-17 | $9,36 | +0,04 % | $9,36 | $9,42 | $9,26 | 2,68M |
| 2026-09-16 | $9,36 | +3,44 % | $9,05 | $9,36 | $8,99 | 3,70M |
| 2026-09-15 | $9,05 | -2,91 % | $9,28 | $9,41 | $9,02 | 5,04M |
| 2026-09-14 | $9,32 | +1,85 % | $9,15 | $9,36 | $9,05 | 3,62M |
| 2026-09-13 | $9,15 | -2,27 % | $9,36 | $9,44 | $9,11 | 2,12M |
| 2026-09-12 | $9,36 | +0,39 % | $9,33 | $9,49 | $9,31 | 2,08M |
| 2026-09-11 | $9,33 | +2,27 % | $9,12 | $9,46 | $9,01 | 5,07M |
| 2026-09-10 | $9,12 | +0,15 % | $9,10 | $9,47 | $8,95 | 4,70M |
| 2026-09-09 | $9,10 | -0,86 % | $9,18 | $9,39 | $9,02 | 2,35M |
| 2026-09-08 | $9,18 | -2,10 % | $9,38 | $9,45 | $9,03 | 3,58M |
| 2026-09-07 | $9,38 | +2,62 % | $9,14 | $9,43 | $8,77 | 3,25M |
| 2026-09-06 | $9,14 | -1,20 % | $9,25 | $9,47 | $9,00 | 3,04M |
| 2026-09-05 | $9,25 | +10,19 % | $8,40 | $9,61 | $8,40 | 3,82M |
| 2026-09-04 | $8,40 | -1,19 % | $8,50 | $8,65 | $8,28 | 2,74M |
| 2026-09-03 | $8,50 | +5,70 % | $8,04 | $8,68 | $8,02 | 3,35M |
| 2026-09-02 | $8,04 | +1,63 % | $7,91 | $8,09 | $7,88 | 1,78M |
| 2026-09-01 | $7,91 | -0,97 % | $7,99 | $8,11 | $7,88 | 2,79M |
| 2026-08-31 | $7,99 | -0,43 % | $8,02 | $8,05 | $7,81 | 2,09M |
| 2026-08-30 | $8,02 | -2,56 % | $8,23 | $8,28 | $8,02 | 1,60M |
| 2026-08-29 | $8,23 | +4,27 % | $7,90 | $8,26 | $7,82 | 1,27M |
| 2026-08-28 | $7,90 | -3,40 % | $8,17 | $8,21 | $7,76 | 2,03M |
| 2026-08-27 | $8,17 | +1,48 % | $8,05 | $8,27 | $8,02 | 2,07M |
| 2026-08-26 | $8,05 | +2,24 % | $7,88 | $8,06 | $7,81 | 1,43M |
| 2026-08-25 | $7,88 | -2,44 % | $8,08 | $8,21 | $7,68 | 3,36M |
| 2026-08-24 | $8,08 | +3,26 % | $7,82 | $8,31 | $7,65 | 2,98M |
| 2026-08-23 | $7,82 | +0,39 % | $7,79 | $7,86 | $7,47 | 2,02M |
| 2026-08-22 | $7,79 | +3,94 % | $7,50 | $8,08 | $7,38 | 3,93M |
| 2026-08-21 | $7,50 | +4,91 % | $7,14 | $7,54 | $7,13 | 3,84M |
| 2026-08-20 | $7,14 | +1,77 % | $7,02 | $7,19 | $6,75 | 6,05M |
| 2026-08-19 | $7,02 | +4,11 % | $6,74 | $7,13 | $6,68 | 2,99M |
| 2026-08-18 | $6,74 | +1,11 % | $6,67 | $6,76 | $6,67 | 1,13M |
| 2026-08-17 | $6,67 | -0,29 % | $6,69 | $6,76 | $6,66 | 1,61M |
| 2026-08-16 | $6,69 | -0,34 % | $6,71 | $6,72 | $6,66 | 778,77K |
| 2026-08-15 | $6,71 | 0,00 % | $6,71 | $6,73 | $6,68 | 790,20K |
| 2026-08-14 | $6,71 | -1,00 % | $6,78 | $6,79 | $6,64 | 1,14M |
| 2026-08-13 | $6,78 | +0,90 % | $6,72 | $6,79 | $6,72 | 977,65K |
| 2026-08-12 | $6,72 | -0,31 % | $6,74 | $6,75 | $6,68 | 1,06M |
| 2026-08-11 | $6,74 | +0,63 % | $6,70 | $6,76 | $6,64 | 1,60M |
| 2026-08-10 | $6,70 | -0,55 % | $6,73 | $6,77 | $6,66 | 1,87M |
| 2026-08-09 | $6,73 | +0,31 % | $6,71 | $6,79 | $6,70 | 1,56M |
| 2026-08-08 | $6,71 | +1,12 % | $6,64 | $6,78 | $6,64 | 1,32M |
| 2026-08-07 | $6,64 | -0,22 % | $6,65 | $6,69 | $6,53 | 1,62M |
| 2026-08-06 | $6,65 | +1,72 % | $6,54 | $6,74 | $6,51 | 1,88M |
| 2026-08-05 | $6,54 | +1,28 % | $6,46 | $6,55 | $6,44 | 1,41M |
| 2026-08-04 | $6,46 | -0,04 % | $6,46 | $6,49 | $6,40 | 1,40M |
| 2026-08-03 | $6,46 | +0,07 % | $6,46 | $6,50 | $6,43 | 1,46M |
| 2026-08-02 | $6,46 | -0,35 % | $6,48 | $6,50 | $6,41 | 1,33M |
| 2026-08-01 | $6,48 | -0,44 % | $6,51 | $6,53 | $6,47 | 1,14M |
| 2026-07-31 | $6,51 | -0,04 % | $6,51 | $6,55 | $6,48 | 1,39M |
| 2026-07-30 | $6,51 | +0,64 % | $6,47 | $6,60 | $6,46 | 2,10M |
| 2026-07-29 | $6,47 | -1,62 % | $6,58 | $6,59 | $6,45 | 2,16M |
| 2026-07-28 | $6,58 | +0,51 % | $6,63 | $6,64 | $6,50 | 2,98M |
| 2026-07-27 | $6,54 | -2,31 % | $6,70 | $6,72 | $6,54 | 2,44M |
| 2026-07-26 | $6,70 | +0,59 % | $6,66 | $6,72 | $6,61 | 1,62M |
| 2026-07-25 | $6,66 | +1,06 % | $6,59 | $6,67 | $6,58 | 1,54M |
| 2026-07-24 | $6,59 | -1,13 % | $6,66 | $6,69 | $6,57 | 2,26M |
| 2026-07-23 | $6,66 | -0,40 % | $6,69 | $6,71 | $6,60 | 1,99M |
| 2026-07-22 | $6,69 | -0,74 % | $6,74 | $6,76 | $6,61 | 2,26M |
| 2026-07-21 | $6,74 | +0,54 % | $6,70 | $6,81 | $6,70 | 4,08M |
| 2026-07-20 | $6,70 | -0,21 % | $6,72 | $6,78 | $6,64 | 2,78M |
| 2026-07-19 | $6,72 | -0,33 % | $6,74 | $6,76 | $6,64 | 1,77M |
| 2026-07-18 | $6,74 | +0,57 % | $6,70 | $6,76 | $6,63 | 1,33M |
| 2026-07-17 | $6,70 | +0,59 % | $6,66 | $6,70 | $6,58 | 2,58M |
| 2026-07-16 | $6,66 | -0,77 % | $6,71 | $6,78 | $6,65 | 2,12M |
| 2026-07-15 | $6,71 | -0,40 % | $6,74 | $6,79 | $6,69 | 2,45M |
| 2026-07-14 | $6,74 | +2,00 % | $6,61 | $6,75 | $6,61 | 2,08M |
| 2026-07-13 | $6,61 | -1,27 % | $6,69 | $6,73 | $6,58 | 2,37M |
| 2026-07-12 | $6,69 | +0,03 % | $6,69 | $6,75 | $6,62 | 2,30M |
| 2026-07-11 | $6,69 | -0,95 % | $6,76 | $6,80 | $6,64 | 5,38M |
| 2026-07-10 | $6,76 | +0,99 % | $6,69 | $6,83 | $6,68 | 2,91M |
| 2026-07-09 | $6,69 | +1,01 % | $6,62 | $6,85 | $6,60 | 2,45M |
| 2026-07-08 | $6,62 | -2,58 % | $6,80 | $6,83 | $6,57 | 2,90M |
| 2026-07-07 | $6,80 | -0,02 % | $6,80 | $6,85 | $6,68 | 2,32M |
| 2026-07-06 | $6,80 | +1,10 % | $6,72 | $6,85 | $6,63 | 3,56M |
| 2026-07-05 | $6,72 | -0,66 % | $6,77 | $6,78 | $6,66 | 1,90M |
| 2026-07-04 | $6,77 | +1,02 % | $6,70 | $6,84 | $6,69 | 2,00M |