Gate Kurs 2026: 8,79 € bis 8,59 €, jeder Tag

Gate schloss am 1.1.2026 bei 8,7927 € und zuletzt am 6.11.2026 bei 8,5915 €.

Das ist ein Minus von 2,3 % in Euro, -7,1 % in Dollar und -4,1 % in Franken.

Den höchsten Schlusskurs erreichte Gate am 7.10.2026 mit 10,04 €, den tiefsten am 7.6.2026 mit 5,2990 €.

Gate-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
8,7927 €
Schlusskurs 1.1.2026
8,5915 €
Schlusskurs 6.11.2026
10,04 €
Hoch, 7.10.2026
5,2990 €
Tief, 7.6.2026

Gate 2026 in Zahlen

Der größte Tagesgewinn kam am 6.9.2026 mit +10,3 %, der größte Tagesverlust am 6.2.2026 mit -14,5 %.

An 52 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +67,8 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand Gate bei 8,5915 €, 9,5924 $ und 7,8552 CHF.

Gate Kursverlauf 2026 in Euro: -2,3 %, von 8,7927 € auf 8,5915 €, Hoch 10,04 € am 7.10.2026, Tief 5,2990 € am 7.6.2026

Wofür die Kurse in der Steuererklärung dienen

  • Österreich: Kurs am Kauftag für den gleitenden Durchschnittspreis, Kurs am Verkaufstag für den Erlös. Regeln, Rechner.
  • Deutschland: Datum für die Jahresfrist, Kurs am Tag des Tauschs für den Veräußerungspreis; ein Tageskurs nach festen Regeln ist zulässig (BMF-Schreiben 6.3.2025, Rn. 91). Regeln, Rechner.
  • Schweiz: Bestand am 31.12. im Wertschriftenverzeichnis; maßgeblich ist der Steuerwert der ESTV-Kursliste, Erklärung.

Alle 310 Tagesschlusskurse 2026

92 der 310 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. gatechain-token/2026.json herunterladen.

Gate Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20268,792710,338,18951.1750*
2.1.20268,857110,388,23351.1721
3.1.20268,964210,518,33321.1721*
4.1.20268,909910,448,28261.1721*
5.1.20269,004010,508,36381.1664
6.1.20269,090810,648,44261.1707
7.1.20269,076110,608,44441.1684
8.1.20268,880010,378,26911.1675
9.1.20268,782210,228,17981.1642
10.1.20268,808010,258,20381.1642*
11.1.20268,770110,218,16851.1642*
12.1.20268,808510,308,20331.1692
13.1.20268,837710,308,22881.1654
14.1.20269,130810,648,52171.1651
15.1.20269,082910,568,45981.1624
16.1.20268,880110,328,27001.1617
17.1.20268,916510,368,30391.1617*
18.1.20268,910710,358,29851.1617*
19.1.20268,781310,218,15081.1631
20.1.20268,532810,017,90821.1728
21.1.20268,27089,70917,66541.1739
22.1.20268,44129,88127,83591.1706
23.1.20268,40749,87197,79951.1742
24.1.20268,46539,94007,85331.1742*
25.1.20268,40099,86447,79351.1742*
26.1.20268,14039,63497,50781.1836
27.1.20268,23649,82527,57501.1929
28.1.20268,33049,97497,65401.1974
29.1.20268,29559,92807,61691.1968
30.1.20267,97639,50697,30391.1919
31.1.20267,82479,32637,16511.1919*
1.2.20267,14358,51446,54131.1919*
2.2.20266,90398,17436,35091.1840
3.2.20267,08878,36536,50241.1801
4.2.20266,74707,97496,18561.1820
5.2.20266,42167,57625,88281.1798
6.2.20265,49306,47845,03981.1794
7.2.20265,93076,99475,44141.1794*
8.2.20266,05287,13875,55351.1794*
9.2.20265,90677,02075,40461.1886
10.2.20265,87066,98245,35571.1894
11.2.20265,83126,93915,32741.1900
12.2.20265,75136,82915,25781.1874
13.2.20265,87336,96695,35701.1862
14.2.20265,96437,07495,44011.1862*
15.2.20266,12497,26535,58651.1862*
16.2.20266,02747,14555,50241.1855
17.2.20266,13277,25255,59051.1826
18.2.20266,09317,21735,55931.1845
19.2.20266,01907,07425,48881.1753
20.2.20265,98447,04195,46501.1767
21.2.20266,06857,14085,54181.1767*
22.2.20266,15617,24395,62181.1767*
23.2.20266,04607,12465,52901.1784
24.2.20265,79176,82095,28201.1777
25.2.20265,77546,80575,27291.1784
26.2.20266,05057,14815,53021.1814
27.2.20266,05767,15105,51481.1805
28.2.20265,90756,97385,37821.1805*
1.3.20265,92936,99955,39801.1805*
2.3.20265,87996,87845,36071.1698
3.3.20266,04687,01795,50681.1606
4.3.20265,93696,91595,39191.1649
5.3.20266,25477,26675,66931.1618
6.3.20266,18747,15325,59651.1561
7.3.20266,02986,97115,45401.1561*
8.3.20266,03536,97745,45891.1561*
9.3.20266,01966,95575,42251.1555
10.3.20265,97806,95905,39631.1641
11.3.20266,05797,01565,47091.1581
12.3.20266,08047,02105,48941.1547
13.3.20266,12297,02665,53141.1476
14.3.20266,14127,04765,54791.1476*
15.3.20266,23557,15585,63311.1476*
16.3.20266,27277,19985,67121.1478
17.3.20266,41087,39235,81331.1531
18.3.20266,20947,14085,63381.1500
19.3.20266,08406,99005,54931.1489
20.3.20265,87926,79345,34771.1555
21.3.20265,83836,74625,31061.1555*
22.3.20265,79116,69165,26761.1555*
23.3.20265,69356,60225,19481.1596
24.3.20265,83056,74715,33201.1572
25.3.20265,78786,70925,29761.1592
26.3.20265,86436,76685,36641.1539
27.3.20265,71546,58245,24561.1517
28.3.20265,60966,46065,14851.1517*
29.3.20265,66046,51915,19511.1517*
30.3.20265,65426,49335,19451.1484
31.3.20265,71286,56855,25231.1498
1.4.20265,67326,58385,21431.1605
2.4.20265,71236,58345,26281.1525
3.4.20265,59956,45345,15881.1525*
4.4.20265,61606,47255,17401.1525*
5.4.20265,63836,49825,19461.1525*
6.4.20265,66376,52755,21801.1525*
7.4.20265,60636,47935,18141.1557
8.4.20265,65076,61475,21171.1706
9.4.20265,55786,49435,13541.1685
10.4.20265,58846,54465,16431.1711
11.4.20265,69716,67195,26471.1711*
12.4.20265,74826,73185,31191.1711*
13.4.20265,61746,56345,19161.1684
14.4.20265,74656,77685,29251.1793
15.4.20265,76526,79145,31551.1780
16.4.20266,00407,07395,54171.1782
17.4.20266,11737,21665,64691.1797
18.4.20266,16037,26735,68661.1797*
19.4.20266,12237,22255,65151.1797*
20.4.20266,05167,11675,56091.1760
21.4.20266,19467,28925,68171.1767
22.4.20266,20877,28465,69651.1733
23.4.20266,30907,37775,78981.1694
24.4.20266,28037,35545,77721.1712
25.4.20266,30717,38685,80191.1712*
26.4.20266,27057,34405,76821.1712*
27.4.20266,26137,35645,76661.1749
28.4.20266,25977,31135,78271.1680
29.4.20266,24227,30725,76531.1706
30.4.20266,17787,22925,67741.1702
1.5.20266,17427,22505,67411.1702*
2.5.20266,19137,24515,68981.1702*
3.5.20266,19397,24815,69221.1702*
4.5.20266,23977,30045,72371.1700
5.5.20266,27977,33845,75531.1686
6.5.20266,26577,36985,74251.1762
7.5.20266,36347,48975,82691.1770
8.5.20266,21947,31475,69451.1761
9.5.20266,28647,39355,75591.1761*
10.5.20266,35167,47015,81561.1761*
11.5.20266,40527,53575,86911.1765
12.5.20266,38077,48975,85241.1738
13.5.20266,23727,30695,71021.1715
14.5.20266,20547,26155,67791.1702
15.5.20266,28977,31375,75131.1628
16.5.20266,21917,23165,68681.1628*
17.5.20266,15617,15835,62921.1628*
18.5.20266,12797,13785,60341.1648
19.5.20266,09087,07755,57311.1620
20.5.20266,02486,98885,52171.1600
21.5.20266,07307,04415,55381.1599
22.5.20266,03606,99885,50431.1595
23.5.20266,03546,99805,50361.1595*
24.5.20266,04967,01455,51661.1595*
25.5.20266,00986,99725,46831.1643
26.5.20266,05267,04165,52961.1634
27.5.20266,00436,98725,49581.1637
28.5.20265,91276,86885,42021.1617
29.5.20265,81866,77525,30131.1644
30.5.20265,85046,81225,33031.1644*
31.5.20266,01797,00735,48301.1644*
1.6.20266,14197,15295,60631.1646
2.6.20266,01087,00205,49931.1649
3.6.20265,83656,77855,35031.1614
4.6.20265,77246,71915,29211.1640
5.6.20265,57836,49315,11811.1640
6.6.20265,32366,19674,88441.1640*
7.6.20265,29906,16804,86181.1640*
8.6.20265,55536,41095,10371.1540
9.6.20265,52216,39075,08361.1573
10.6.20265,49206,33735,06481.1539
11.6.20265,43596,27145,01251.1537
12.6.20265,58806,46375,15051.1567
13.6.20265,66106,54815,21771.1567*
14.6.20265,79956,70835,34541.1567*
15.6.20265,83616,77405,37621.1607
16.6.20265,92576,87035,46591.1594
17.6.20265,91826,85985,44061.1591
18.6.20265,87826,73705,41851.1461
19.6.20265,70486,54175,27581.1467
20.6.20265,77076,61725,33671.1467*
21.6.20265,83076,68615,39221.1467*
22.6.20265,81246,65865,38051.1456
23.6.20265,92826,75345,46871.1392
24.6.20265,87406,66115,41341.1340
25.6.20265,77436,54935,32571.1342
26.6.20265,69536,49335,25001.1401
27.6.20265,74196,54635,29281.1401*
28.6.20265,74486,54975,29561.1401*
29.6.20265,71496,51845,27031.1406
30.6.20265,80826,61795,35751.1394
1.7.20265,66636,45005,23231.1383
2.7.20265,74416,54775,28461.1399
3.7.20265,82656,67025,35451.1448
4.7.20265,85366,70125,37951.1448*
5.7.20265,90936,76505,43071.1448*
6.7.20265,86556,69555,39691.1415
7.7.20265,94116,79245,47651.1433
8.7.20265,95106,78655,48801.1404
9.7.20265,77736,60635,33071.1435
10.7.20265,85476,69195,39981.1430
11.7.20265,90806,75285,44891.1430*
12.7.20265,83826,67315,38461.1430*
13.7.20265,84796,68065,41111.1424
14.7.20265,79386,60795,36331.1405
15.7.20265,92026,75255,47971.1406
16.7.20265,85556,71455,41641.1467
17.7.20265,81776,65255,36851.1435
18.7.20265,84486,68355,39351.1435*
19.7.20265,89746,74365,44211.1435*
20.7.20265,87796,71615,42881.1426
21.7.20265,87916,71285,44351.1418
22.7.20265,90206,73295,46991.1408
23.7.20265,86566,68215,45211.1392
24.7.20265,86066,66765,45151.1377
25.7.20265,79186,58935,38751.1377*
26.7.20265,85826,66495,44931.1377*
27.7.20265,86876,68385,44851.1389
28.7.20265,75236,53875,36061.1367
29.7.20265,78076,57845,39461.1380
30.7.20265,63716,46925,25611.1476
31.7.20265,67206,51435,27731.1485
1.8.20265,66886,51065,27421.1485*
2.8.20265,63856,47585,24611.1485*
3.8.20265,59896,45845,21821.1535
4.8.20265,63426,48785,25051.1515
5.8.20265,58036,44745,21471.1554
6.8.20265,66476,53825,29431.1542
7.8.20265,77406,66035,39691.1535
8.8.20265,74036,62145,36551.1535*
9.8.20265,81676,70955,43681.1535*
10.8.20265,83706,74465,45171.1555
11.8.20265,80756,70185,43061.1540
12.8.20265,84026,74255,46991.1545
13.8.20265,82516,71865,45981.1534
14.8.20265,85486,77235,49771.1567
15.8.20265,78886,69595,43571.1567*
16.8.20265,79236,69995,43891.1567*
17.8.20265,76546,68385,41311.1593
18.8.20265,76386,67225,42151.1576
19.8.20265,80836,74055,46091.1605
20.8.20266,01037,02065,60941.1681
21.8.20266,10567,14295,71051.1699
22.8.20266,40357,49155,98921.1699*
23.8.20266,65577,78656,22511.1699*
24.8.20266,70067,81566,27311.1664
25.8.20266,90718,05506,46571.1662
26.8.20266,75807,88596,33901.1669
27.8.20266,89618,03056,46581.1645
28.8.20267,01828,17136,57191.1643
29.8.20266,78987,90546,35801.1643*
30.8.20267,07428,23656,62431.1643*
31.8.20266,91538,01906,48381.1596
1.9.20266,89647,99296,47851.1590
2.9.20266,83117,90916,43771.1578
3.9.20266,92488,04326,50241.1615
4.9.20267,29728,48096,86311.1622
5.9.20267,22738,39966,79731.1622*
6.9.20267,96939,26197,49511.1622*
7.9.20267,88149,15977,41241.1622
8.9.20268,08679,39197,62171.1614
9.9.20267,88279,18497,41291.1652
10.9.20267,83319,09897,38811.1616
11.9.20267,85229,10237,42111.1592
12.9.20268,05459,33687,61241.1592*
13.9.20268,08189,36847,63811.1592*
14.9.20267,93379,16427,48231.1551
15.9.20268,07469,31727,62321.1539
16.9.20267,83429,03847,40261.1537
17.9.20268,15229,35957,71681.1481
18.9.20268,14759,33717,70921.1460
19.9.20268,68089,94828,21381.1460*
20.9.20269,061910,388,57431.1460*
21.9.20269,088910,448,57821.1490
22.9.20269,690811,119,10261.1463
23.9.20269,720911,099,12791.1411
24.9.20269,259010,528,71181.1367
25.9.20269,442010,778,91801.1403
26.9.20269,379110,698,85861.1403*
27.9.20269,753811,129,21241.1403*
28.9.20269,894011,269,36371.1378
29.9.20269,575010,879,05891.1355
30.9.20269,509310,809,01291.1355
1.10.20269,597910,849,05761.1298
2.10.20269,768110,969,06381.1225
3.10.20269,716010,919,01551.1225*
4.10.202610,0211,249,29311.1225*
5.10.20269,954611,159,26871.1204
6.10.20269,881211,149,24781.1269
7.10.202610,0411,229,34871.1177
8.10.20269,750510,919,09331.1186
9.10.20269,549810,708,89371.1206
10.10.20269,546910,708,89111.1206*
11.10.20269,710110,889,04311.1206*
12.10.20269,862911,039,18431.1181
13.10.20269,609910,758,94881.1188
14.10.20269,586910,738,94461.1195
15.10.20269,286910,418,64141.1208
16.10.20269,310610,488,63281.1253
17.10.20269,188410,348,51951.1253*
18.10.20268,85099,95998,20651.1253*
19.10.20268,85349,93808,19921.1225
20.10.20268,87579,95418,19851.1215
21.10.20269,048010,168,37491.1234
22.10.20269,234410,358,50581.1205
23.10.20268,945910,018,25441.1193
24.10.20268,93099,99648,24061.1193*
25.10.20268,82869,88188,14611.1193*
26.10.20268,71959,75548,05941.1188
27.10.20268,69929,69968,03721.1150
28.10.20268,71549,70288,05911.1133
29.10.20268,79469,78848,11041.1130
30.10.20268,41909,40577,74041.1172
31.10.20268,34139,31897,66901.1172*
1.11.20268,61349,62297,91921.1172*
2.11.20268,56219,60337,87121.1216
3.11.20268,57689,58807,86151.1179
4.11.20268,52009,59957,82821.1267
5.11.20268,78659,86208,06601.1224
6.11.20268,59159,59247,85521.1165

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); je Tag gilt die erste Quelle dieser Reihenfolge: Bitstamp, Binance, Kraken, DeFiLlama. Euro über den EZB-Referenzkurs USD je EUR des Tages, Franken über CHF je EUR. Stand: 7. November 2026. Lizenz der Datei: CC BY 4.0 mit Quellenangabe Kryptofiskus.

Weitere Jahre

Information, keine Steuer- oder Anlageberatung. Kryptofiskus ist kein Steuerberater.