Matrixdock Gold XAUM
$4.162,55-21,69 (-0,52 %)
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 | $4.167,31 | +0,45 % | $4.148,71 | $4.180,17 | $4.136,63 | 579,55K |
| 2026-09-30 | $4.148,70 | -0,59 % | $4.173,16 | $4.199,18 | $4.143,88 | 455,25K |
| 2026-09-29 | $4.173,16 | +1,29 % | $4.120,05 | $4.175,93 | $4.114,91 | 578,52K |
| 2026-09-28 | $4.120,05 | -3,08 % | $4.250,86 | $4.250,89 | $4.106,83 |
| 467,63K |
| 2026-09-27 | $4.251,04 | -0,70 % | $4.280,91 | $4.288,76 | $4.242,42 | 559,71K |
| 2026-09-26 | $4.280,91 | +0,13 % | $4.275,16 | $4.284,79 | $4.260,93 | 387,96K |
| 2026-09-25 | $4.275,32 | +0,44 % | $4.256,76 | $4.302,28 | $4.249,46 | 569,44K |
| 2026-09-24 | $4.256,76 | -0,44 % | $4.275,75 | $4.286,03 | $4.242,46 | 488,18K |
| 2026-09-23 | $4.275,75 | -1,74 % | $4.351,30 | $4.353,73 | $4.250,64 | 636,46K |
| 2026-09-22 | $4.351,30 | +0,25 % | $4.340,53 | $4.351,57 | $4.290,17 | 577,74K |
| 2026-09-21 | $4.340,53 | -0,47 % | $4.360,84 | $4.372,68 | $4.310,25 | 686,39K |
| 2026-09-20 | $4.360,84 | -0,18 % | $4.368,62 | $4.378,69 | $4.340,82 | 383,86K |
| 2026-09-19 | $4.368,62 | +0,20 % | $4.360,03 | $4.378,55 | $4.327,75 | 594,27K |
| 2026-09-18 | $4.360,03 | +0,99 % | $4.317,13 | $4.390,56 | $4.317,13 | 500,40K |
| 2026-09-17 | $4.317,13 | +1,27 % | $4.265,17 | $4.362,07 | $4.259,18 | 588,44K |
| 2026-09-16 | $4.262,93 | -0,25 % | $4.273,71 | $4.346,82 | $4.234,28 | 589,03K |
| 2026-09-15 | $4.273,71 | -0,24 % | $4.283,88 | $4.307,81 | $4.248,05 | 451,50K |
| 2026-09-14 | $4.283,88 | -1,06 % | $4.329,75 | $4.350,44 | $4.255,45 | 486,18K |
| 2026-09-13 | $4.329,75 | -0,41 % | $4.347,63 | $4.353,53 | $4.315,10 | 452,41K |
| 2026-09-12 | $4.347,63 | +0,18 % | $4.339,85 | $4.353,80 | $4.321,34 | 461,54K |
| 2026-09-11 | $4.339,85 | +0,72 % | $4.308,98 | $4.385,11 | $4.292,56 | 459,73K |
| 2026-09-10 | $4.308,98 | -1,81 % | $4.388,28 | $4.422,11 | $4.308,98 | 423,04K |
| 2026-09-09 | $4.388,28 | +1,02 % | $4.343,20 | $4.419,35 | $4.332,87 | 510,88K |
| 2026-09-08 | $4.344,13 | -1,53 % | $4.411,56 | $4.429,99 | $4.332,49 | 454,59K |
| 2026-09-07 | $4.411,56 | -0,18 % | $4.419,46 | $4.469,67 | $4.369,69 | 531,11K |
| 2026-09-06 | $4.419,46 | -0,06 % | $4.421,94 | $4.434,21 | $4.401,09 | 447,02K |
| 2026-09-05 | $4.421,94 | -0,13 % | $4.427,87 | $4.435,65 | $4.396,10 | 523,57K |
| 2026-09-04 | $4.427,87 | -0,84 % | $4.465,27 | $4.481,93 | $4.379,30 | 560,49K |
| 2026-09-03 | $4.465,27 | +1,89 % | $4.381,89 | $4.499,14 | $4.378,75 | 605,40K |
| 2026-09-02 | $4.382,46 | +1,23 % | $4.329,19 | $4.386,87 | $4.285,96 | 526,25K |
| 2026-09-01 | $4.329,19 | -2,52 % | $4.441,29 | $4.452,51 | $4.321,15 | 450,56K |
| 2026-08-31 | $4.441,29 | -0,40 % | $4.458,92 | $4.460,30 | $4.407,49 | 346,34K |
| 2026-08-30 | $4.458,92 | +0,13 % | $4.453,16 | $4.466,56 | $4.435,22 | 533,77K |
| 2026-08-29 | $4.453,16 | +0,03 % | $4.452,03 | $4.468,81 | $4.441,53 | 428,38K |
| 2026-08-28 | $4.452,03 | -3,02 % | $4.590,72 | $4.606,94 | $4.446,43 | 429,43K |
| 2026-08-27 | $4.590,72 | -0,06 % | $4.593,30 | $4.626,87 | $4.551,55 | 409,83K |
| 2026-08-26 | $4.593,30 | -1,19 % | $4.648,61 | $4.652,66 | $4.557,24 | 145,41K |
| 2026-08-25 | $4.648,80 | +0,08 % | $4.644,88 | $4.660,13 | $4.591,21 | 347,14K |
| 2026-08-24 | $4.644,87 | +1,18 % | $4.590,89 | $4.655,65 | $4.585,02 | 416,95K |
| 2026-08-23 | $4.590,89 | +0,45 % | $4.570,43 | $4.602,35 | $4.559,88 | 588,75K |
| 2026-08-22 | $4.570,43 | -0,19 % | $4.579,30 | $4.586,49 | $4.566,91 | 774,79K |
| 2026-08-21 | $4.579,30 | +1,59 % | $4.507,46 | $4.597,88 | $4.493,26 | 774,13K |
| 2026-08-20 | $4.507,46 | -0,08 % | $4.510,75 | $4.526,66 | $4.444,23 | 482,15K |
| 2026-08-19 | $4.510,89 | +4,27 % | $4.326,29 | $4.517,77 | $4.313,40 | 426,40K |
| 2026-08-18 | $4.326,29 | -1,84 % | $4.407,52 | $4.419,73 | $4.320,94 | 367,60K |
| 2026-08-17 | $4.407,54 | +0,98 % | $4.364,72 | $4.411,40 | $4.362,40 | 334,49K |
| 2026-08-16 | $4.364,72 | -0,01 % | $4.364,96 | $4.380,80 | $4.356,49 | 410,75K |
| 2026-08-15 | $4.364,96 | -0,04 % | $4.366,73 | $4.384,24 | $4.363,53 | 591,59K |
| 2026-08-14 | $4.366,73 | +0,34 % | $4.351,81 | $4.381,47 | $4.304,70 | 551,25K |
| 2026-08-13 | $4.351,81 | -1,26 % | $4.407,30 | $4.430,68 | $4.331,71 | 453,97K |
| 2026-08-12 | $4.407,30 | +0,96 % | $4.365,29 | $4.425,48 | $4.358,12 | 503,78K |
| 2026-08-11 | $4.365,29 | -0,49 % | $4.386,63 | $4.400,67 | $4.344,05 | 404,21K |
| 2026-08-10 | $4.386,63 | +1,27 % | $4.331,81 | $4.386,88 | $4.315,26 | 572,77K |
| 2026-08-09 | $4.331,81 | +0,03 % | $4.330,63 | $4.342,05 | $4.320,51 | 513,32K |
| 2026-08-08 | $4.330,63 | -0,08 % | $4.334,09 | $4.338,97 | $4.315,01 | 525,61K |
| 2026-08-07 | $4.334,09 | +2,04 % | $4.247,38 | $4.347,30 | $4.235,14 | 492,97K |
| 2026-08-06 | $4.247,38 | -0,37 % | $4.268,04 | $4.295,47 | $4.218,72 | 395,59K |
| 2026-08-05 | $4.263,29 | +4,88 % | $4.064,93 | $4.274,11 | $4.064,15 | 740,37K |
| 2026-08-04 | $4.064,93 | +0,44 % | $4.047,14 | $4.097,17 | $4.043,75 | 504,85K |
| 2026-08-03 | $4.047,14 | -0,54 % | $4.069,22 | $4.071,81 | $4.024,99 | 338,25K |
| 2026-08-02 | $4.069,22 | +0,69 % | $4.041,37 | $4.071,63 | $4.039,80 | 387,81K |
| 2026-08-01 | $4.041,37 | +0,04 % | $4.039,68 | $4.048,28 | $4.028,24 | 518,84K |
| 2026-07-31 | $4.039,68 | -1,71 % | $4.110,02 | $4.111,34 | $4.021,66 | 590,56K |
| 2026-07-30 | $4.110,02 | +0,65 % | $4.083,65 | $4.138,99 | $4.031,91 | 599,54K |
| 2026-07-29 | $4.083,65 | +1,66 % | $4.017,05 | $4.102,14 | $3.996,59 | 514,89K |
| 2026-07-28 | $4.017,04 | -1,11 % | $4.062,18 | $4.062,26 | $4.009,85 | 330,00K |
| 2026-07-27 | $4.062,18 | -0,82 % | $4.095,80 | $4.117,78 | $4.057,21 | 323,03K |
| 2026-07-26 | $4.095,80 | +0,94 % | $4.057,66 | $4.097,71 | $4.054,35 | 255,33K |
| 2026-07-25 | $4.057,66 | +0,08 % | $4.054,47 | $4.070,48 | $4.044,71 | 319,55K |
| 2026-07-24 | $4.054,47 | +0,21 % | $4.046,08 | $4.081,95 | $4.024,48 | 308,41K |
| 2026-07-23 | $4.046,08 | -2,03 % | $4.130,00 | $4.138,59 | $4.040,42 | 314,46K |
| 2026-07-22 | $4.129,85 | +1,31 % | $4.076,32 | $4.158,02 | $4.076,28 | 451,91K |
| 2026-07-21 | $4.076,32 | +1,57 % | $4.013,19 | $4.085,86 | $4.006,01 | 317,70K |
| 2026-07-20 | $4.013,25 | +0,29 % | $4.001,65 | $4.036,01 | $3.995,01 | 968,66K |
| 2026-07-19 | $4.001,69 | -0,38 % | $4.017,10 | $4.027,49 | $3.995,56 | 373,07K |
| 2026-07-18 | $4.017,10 | +0,11 % | $4.012,98 | $4.021,03 | $4.012,36 | 344,89K |
| 2026-07-17 | $4.012,56 | +0,81 % | $3.980,13 | $4.026,84 | $3.961,19 | 475,64K |
| 2026-07-16 | $3.980,13 | -1,87 % | $4.055,88 | $4.061,79 | $3.973,83 | 931,10K |
| 2026-07-15 | $4.055,88 | +0,26 % | $4.045,73 | $4.072,61 | $4.016,89 | 449,36K |
| 2026-07-14 | $4.045,38 | +2,53 % | $3.945,59 | $4.090,30 | $3.928,62 | 714,85K |
| 2026-07-13 | $3.945,60 | -2,47 % | $4.045,34 | $4.075,24 | $3.912,70 | 918,61K |
| 2026-07-12 | $4.045,34 | -0,66 % | $4.072,04 | $4.115,54 | $4.022,56 | 844,68K |
| 2026-07-11 | $4.072,04 | +0,32 % | $4.058,97 | $4.112,22 | $4.026,02 | 912,30K |
| 2026-07-10 | $4.058,97 | +0,19 % | $4.051,40 | $4.105,05 | $4.027,29 | 1,36M |
| 2026-07-09 | $4.051,40 | +0,89 % | $4.015,73 | $4.099,30 | $4.006,23 | 1,63M |
| 2026-07-08 | $4.015,73 | -0,99 % | $4.056,06 | $4.096,42 | $3.979,21 | 1,64M |
| 2026-07-07 | $4.056,08 | -0,55 % | $4.078,32 | $4.154,41 | $4.050,98 | 1,87M |
| 2026-07-06 | $4.078,32 | -0,77 % | $4.110,34 | $4.130,60 | $4.073,86 | 722,21K |
| 2026-07-05 | $4.109,88 | +0,26 % | $4.099,06 | $4.148,45 | $4.089,50 | 361,46K |
| 2026-07-04 | $4.099,06 | -0,24 % | $4.108,95 | $4.143,77 | $4.087,71 | 332,83K |