GMX(GMX)Heute
$15.22
vor 1 Jahren
$24.06
vor 2 Jahren
$31.58
vor 3 Jahren
$47.12
vor 4 Jahren
$21.06
GMX Preisverlauf
(GMX)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $15.43914 | $15.57 | $14.98 | $15.12896 | $8.600M |
2025-09-13 | $14.97637 | $15.68 | $15.03 | $15.43801 | $11.758M |
2025-09-12 | $14.75909 | $15.16 | $14.78 | $14.97423 | $8.840M |
2025-09-11 | $14.99168 | $15.11 | $14.62 | $14.75880 | $15.717M |
2025-09-10 | $14.41942 | $15.08 | $14.39 | $14.99861 | $7.664M |
2025-09-09 | $14.55335 | $14.91 | $14.18 | $14.43899 | $7.865M |
2025-09-08 | $14.32801 | $14.68 | $14.1 | $14.56496 | $10.867M |
2025-09-07 | $14.02805 | $14.41 | $14.01 | $14.32377 | $5.614M |
2025-09-06 | $14.10824 | $14.32 | $13.97 | $14.03327 | $4.131M |
2025-09-05 | $13.96555 | $14.5 | $13.84 | $14.09591 | $8.247M |
2025-09-04 | $14.82985 | $14.89 | $13.91 | $13.95 | $274.951K |
2025-09-03 | $14.38012 | $14.89 | $14.46 | $14.85149 | $5.505M |
2025-09-02 | $14.50195 | $14.88 | $13.92 | $14.39343 | $8.491M |
2025-09-01 | $14.94625 | $15 | $14.32 | $14.48795 | $11.391M |
2025-08-31 | $14.94843 | $15.25 | $14.64 | $14.95188 | $5.793M |
2025-08-30 | $14.67293 | $14.98 | $14.34 | $14.95073 | $10.289M |
2025-08-29 | $15.40524 | $15.57 | $14.47 | $14.65002 | $9.373M |
2025-08-28 | $15.51312 | $15.66 | $15.13 | $15.40650 | $8.340M |
2025-08-27 | $14.95808 | $15.64 | $14.96 | $15.55265 | $8.747M |
2025-08-26 | $15.22215 | $15.32 | $14.39 | $14.95781 | $11.549M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
GMX(GMX)
