Tether Gold XAUT
$4.161,06-27,78 (-0,66 %)
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 | $4.163,42 | +0,18 % | $4.156,01 | $4.187,33 | $4.142,59 | 241,29M |
| 2026-09-30 | $4.156,07 | -0,66 % | $4.183,80 | $4.210,30 | $4.153,20 | 225,31M |
| 2026-09-29 | $4.183,80 | +1,35 % | $4.128,15 | $4.183,83 | $4.120,40 | 237,19M |
| 2026-09-28 | $4.128,14 | -3,12 % | $4.261,35 | $4.261,37 | $4.118,64 |
| 470,95M |
| 2026-09-27 | $4.261,25 | -0,43 % | $4.279,83 | $4.280,71 | $4.259,74 | 72,84M |
| 2026-09-26 | $4.279,83 | -0,11 % | $4.284,70 | $4.284,73 | $4.277,71 | 59,21M |
| 2026-09-25 | $4.284,70 | +0,52 % | $4.262,52 | $4.307,85 | $4.256,11 | 263,15M |
| 2026-09-24 | $4.262,49 | -0,64 % | $4.290,13 | $4.300,86 | $4.248,72 | 260,76M |
| 2026-09-23 | $4.290,14 | -1,59 % | $4.359,44 | $4.363,19 | $4.281,27 | 228,82M |
| 2026-09-22 | $4.359,44 | -0,15 % | $4.366,08 | $4.370,79 | $4.300,36 | 239,37M |
| 2026-09-21 | $4.365,98 | -0,12 % | $4.371,18 | $4.380,53 | $4.333,42 | 234,73M |
| 2026-09-20 | $4.371,16 | -0,07 % | $4.374,18 | $4.377,34 | $4.365,61 | 81,06M |
| 2026-09-19 | $4.374,18 | -0,02 % | $4.374,85 | $4.375,72 | $4.370,60 | 63,83M |
| 2026-09-18 | $4.374,85 | +0,68 % | $4.345,11 | $4.392,29 | $4.334,97 | 222,84M |
| 2026-09-17 | $4.345,10 | +1,67 % | $4.273,84 | $4.368,98 | $4.271,03 | 255,97M |
| 2026-09-16 | $4.273,85 | -0,16 % | $4.280,62 | $4.351,23 | $4.246,92 | 345,74M |
| 2026-09-15 | $4.280,62 | -0,21 % | $4.289,69 | $4.313,86 | $4.265,24 | 169,89M |
| 2026-09-14 | $4.289,70 | -0,99 % | $4.332,54 | $4.352,79 | $4.260,30 | 264,27M |
| 2026-09-13 | $4.332,54 | -0,40 % | $4.349,93 | $4.351,46 | $4.328,14 | 104,96M |
| 2026-09-12 | $4.349,93 | +0,01 % | $4.349,70 | $4.350,50 | $4.347,03 | 56,62M |
| 2026-09-11 | $4.349,70 | +0,80 % | $4.315,06 | $4.395,37 | $4.304,26 | 268,69M |
| 2026-09-10 | $4.314,97 | -1,77 % | $4.392,68 | $4.422,77 | $4.314,53 | 261,07M |
| 2026-09-09 | $4.392,68 | +0,93 % | $4.352,34 | $4.426,19 | $4.345,35 | 179,33M |
| 2026-09-08 | $4.352,34 | -1,50 % | $4.418,62 | $4.436,65 | $4.352,15 | 213,25M |
| 2026-09-07 | $4.418,60 | +0,04 % | $4.416,99 | $4.421,63 | $4.382,36 | 639,46M |
| 2026-09-06 | $4.416,91 | -0,23 % | $4.427,13 | $4.427,32 | $4.413,07 | 90,17M |
| 2026-09-05 | $4.427,17 | -0,02 % | $4.427,77 | $4.432,05 | $4.423,84 | 66,94M |
| 2026-09-04 | $4.427,85 | -0,96 % | $4.470,58 | $4.476,91 | $4.381,17 | 296,89M |
| 2026-09-03 | $4.470,55 | +1,97 % | $4.384,02 | $4.497,66 | $4.382,70 | 315,32M |
| 2026-09-02 | $4.384,02 | +1,22 % | $4.331,20 | $4.387,99 | $4.286,91 | 322,96M |
| 2026-09-01 | $4.331,23 | -2,43 % | $4.439,27 | $4.448,98 | $4.327,72 | 325,58M |
| 2026-08-31 | $4.439,26 | -0,01 % | $4.439,66 | $4.455,16 | $4.392,70 | 307,44M |
| 2026-08-30 | $4.439,62 | -0,41 % | $4.458,09 | $4.459,25 | $4.427,85 | 255,09M |
| 2026-08-29 | $4.458,06 | -0,01 % | $4.458,49 | $4.459,02 | $4.452,61 | 117,16M |
| 2026-08-28 | $4.458,49 | -2,77 % | $4.585,60 | $4.602,02 | $4.448,41 | 380,89M |
| 2026-08-27 | $4.585,60 | -0,53 % | $4.610,19 | $4.626,28 | $4.562,40 | 255,35M |
| 2026-08-26 | $4.610,20 | -0,65 % | $4.640,18 | $4.649,83 | $4.578,12 | 284,28M |
| 2026-08-25 | $4.640,28 | -0,46 % | $4.661,93 | $4.676,59 | $4.590,72 | 265,46M |
| 2026-08-24 | $4.661,86 | +1,28 % | $4.603,13 | $4.662,77 | $4.585,39 | 347,90M |
| 2026-08-23 | $4.603,12 | +0,50 % | $4.580,03 | $4.603,14 | $4.578,53 | 145,24M |
| 2026-08-22 | $4.580,03 | -0,14 % | $4.586,46 | $4.587,08 | $4.564,44 | 163,48M |
| 2026-08-21 | $4.586,41 | +1,83 % | $4.504,07 | $4.605,15 | $4.489,84 | 381,55M |
| 2026-08-20 | $4.504,00 | +0,36 % | $4.487,86 | $4.514,96 | $4.436,87 | 593,02M |
| 2026-08-19 | $4.487,86 | +3,82 % | $4.322,74 | $4.502,98 | $4.319,71 | 658,63M |
| 2026-08-18 | $4.322,74 | -1,73 % | $4.398,66 | $4.408,87 | $4.319,61 | 249,59M |
| 2026-08-17 | $4.398,65 | +1,15 % | $4.348,83 | $4.403,27 | $4.348,58 | 248,89M |
| 2026-08-16 | $4.348,82 | -0,19 % | $4.356,99 | $4.360,81 | $4.347,69 | 71,00M |
| 2026-08-15 | $4.356,96 | -0,05 % | $4.358,99 | $4.361,93 | $4.354,19 | 57,20M |
| 2026-08-14 | $4.358,99 | +0,49 % | $4.337,82 | $4.371,24 | $4.300,83 | 217,68M |
| 2026-08-13 | $4.337,82 | -1,10 % | $4.386,04 | $4.415,90 | $4.325,88 | 240,73M |
| 2026-08-12 | $4.386,10 | +0,85 % | $4.349,20 | $4.412,83 | $4.348,05 | 254,59M |
| 2026-08-11 | $4.349,19 | -0,54 % | $4.372,93 | $4.403,95 | $4.338,26 | 240,90M |
| 2026-08-10 | $4.372,92 | +1,27 % | $4.318,13 | $4.373,39 | $4.295,42 | 217,76M |
| 2026-08-09 | $4.318,18 | -0,25 % | $4.329,09 | $4.341,54 | $4.317,03 | 94,70M |
| 2026-08-08 | $4.329,08 | 0,00 % | $4.329,06 | $4.331,51 | $4.320,49 | 72,11M |
| 2026-08-07 | $4.329,06 | +2,31 % | $4.231,39 | $4.340,89 | $4.214,01 | 376,54M |
| 2026-08-06 | $4.231,47 | -0,51 % | $4.253,36 | $4.277,28 | $4.206,96 | 262,71M |
| 2026-08-05 | $4.253,36 | +4,86 % | $4.056,17 | $4.255,62 | $4.056,07 | 396,96M |
| 2026-08-04 | $4.056,16 | +0,40 % | $4.040,02 | $4.084,76 | $4.032,81 | 194,08M |
| 2026-08-03 | $4.040,06 | -0,39 % | $4.055,86 | $4.059,39 | $4.011,27 | 153,17M |
| 2026-08-02 | $4.055,83 | +0,39 % | $4.040,19 | $4.058,98 | $4.039,86 | 208,89M |
| 2026-08-01 | $4.040,19 | +0,07 % | $4.037,54 | $4.041,83 | $4.032,12 | 64,75M |
| 2026-07-31 | $4.037,54 | -1,37 % | $4.093,44 | $4.093,45 | $4.018,63 | 176,51M |
| 2026-07-30 | $4.093,42 | +0,50 % | $4.072,42 | $4.101,91 | $4.023,04 | 255,18M |
| 2026-07-29 | $4.072,89 | +1,49 % | $4.013,13 | $4.090,47 | $3.990,32 | 245,19M |
| 2026-07-28 | $4.013,07 | -1,15 % | $4.059,77 | $4.060,52 | $4.004,20 | 152,92M |
| 2026-07-27 | $4.059,74 | -0,53 % | $4.081,26 | $4.099,71 | $4.054,58 | 158,08M |
| 2026-07-26 | $4.081,25 | +0,72 % | $4.052,04 | $4.081,75 | $4.050,33 | 184,66M |
| 2026-07-25 | $4.052,04 | +0,04 % | $4.050,47 | $4.052,47 | $4.047,73 | 44,95M |
| 2026-07-24 | $4.050,49 | +0,12 % | $4.045,45 | $4.075,18 | $4.021,46 | 159,64M |
| 2026-07-23 | $4.045,43 | -1,89 % | $4.123,41 | $4.131,80 | $4.038,69 | 148,02M |
| 2026-07-22 | $4.123,41 | +1,18 % | $4.075,15 | $4.153,15 | $4.073,58 | 181,43M |
| 2026-07-21 | $4.075,14 | +1,67 % | $4.008,16 | $4.079,76 | $4.006,31 | 178,00M |
| 2026-07-20 | $4.008,16 | +0,41 % | $3.991,76 | $4.028,50 | $3.986,56 | 161,11M |
| 2026-07-19 | $3.991,79 | -0,43 % | $4.009,07 | $4.012,94 | $3.989,01 | 73,22M |
| 2026-07-18 | $4.009,07 | +0,10 % | $4.005,06 | $4.012,88 | $4.004,83 | 43,61M |
| 2026-07-17 | $4.005,06 | +0,59 % | $3.981,82 | $4.013,92 | $3.963,65 | 223,85M |
| 2026-07-16 | $3.981,74 | -1,69 % | $4.050,37 | $4.052,43 | $3.974,11 | 172,51M |
| 2026-07-15 | $4.050,37 | +0,06 % | $4.047,92 | $4.066,42 | $4.017,17 | 139,59M |
| 2026-07-14 | $4.047,92 | +1,38 % | $3.992,91 | $4.086,68 | $3.982,02 | 203,82M |
| 2026-07-13 | $3.992,92 | -1,96 % | $4.072,72 | $4.080,43 | $3.986,89 | 207,69M |
| 2026-07-12 | $4.072,72 | -0,58 % | $4.096,50 | $4.098,31 | $4.062,59 | 94,56M |
| 2026-07-11 | $4.096,50 | -0,25 % | $4.106,84 | $4.108,08 | $4.096,10 | 58,36M |
| 2026-07-10 | $4.106,84 | -0,04 % | $4.108,61 | $4.115,47 | $4.078,46 | 173,39M |
| 2026-07-09 | $4.108,58 | +1,05 % | $4.065,73 | $4.120,47 | $4.047,13 | 132,72M |
| 2026-07-08 | $4.065,73 | -0,56 % | $4.088,45 | $4.120,36 | $4.017,35 | 199,32M |
| 2026-07-07 | $4.088,45 | -1,48 % | $4.150,01 | $4.162,35 | $4.088,21 | 168,79M |
| 2026-07-06 | $4.150,01 | -0,48 % | $4.170,14 | $4.183,87 | $4.121,57 | 145,76M |
| 2026-07-05 | $4.170,13 | +0,22 % | $4.161,08 | $4.182,20 | $4.157,57 | 63,61M |
| 2026-07-04 | $4.161,09 | +0,02 % | $4.160,32 | $4.163,86 | $4.154,05 | 45,26M |