Deutsche Märkte geschlossen

Gold Aug 24 (GCQ24.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.355,20+24,60 (+1,06%)
Ab 12:02PM EDT. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Mai 20242.335,102.363,802.322,702.355,202.355,2012.816
03. Mai 20242.335,202.352,002.308,702.330,602.330,6021.422
02. Mai 20242.351,702.357,902.316,502.331,602.331,6021.422
01. Mai 20242.319,902.360,702.314,002.332,902.332,9017.038
30. Apr. 20242.368,902.368,902.318,002.324,702.324,7013.495
29. Apr. 20242.369,702.380,702.353,502.379,802.379,809.153
26. Apr. 20242.368,402.385,902.360,702.369,302.369,308.125
25. Apr. 20242.352,102.379,302.338,802.364,502.364,5010.210
24. Apr. 20242.357,002.372,302.346,502.360,302.360,306.797
23. Apr. 20242.364,002.369,602.326,002.363,702.363,7010.439
22. Apr. 20242.425,402.425,402.359,902.368,102.368,1011.211
19. Apr. 20242.415,502.455,502.409,402.436,102.436,105.890
18. Apr. 20242.403,102.429,502.401,102.420,102.420,106.867
17. Apr. 20242.420,402.434,202.393,702.410,502.410,507.590
16. Apr. 20242.419,502.436,702.401,702.430,002.430,005.643
15. Apr. 20242.392,102.426,102.362,302.405,102.405,1010.427
12. Apr. 20242.410,702.471,302.373,002.396,302.396,3026.722
11. Apr. 20242.371,802.417,102.365,002.394,602.394,6017.339
10. Apr. 20242.393,002.399,102.359,202.370,102.370,108.955
09. Apr. 20242.377,602.405,702.377,502.383,902.383,907.861
08. Apr. 20242.370,102.392,302.343,002.372,302.372,308.956
05. Apr. 20242.331,102.370,902.308,002.366,602.366,609.462
04. Apr. 20242.341,302.345,902.320,002.329,402.329,405.181
03. Apr. 20242.321,702.341,502.306,802.335,902.335,906.512
02. Apr. 20242.292,602.322,102.288,202.302,402.302,408.190
01. Apr. 20242.280,102.306,502.269,602.277,502.277,507.756
28. März 20242.235,102.276,802.227,802.258,402.258,407.096
27. März 20242.218,602.237,902.213,902.232,402.232,404.255
26. März 20242.214,502.241,802.210,102.218,902.218,904.769
25. März 20242.208,302.223,002.205,802.217,702.217,703.679
22. März 20242.224,502.225,902.199,702.201,202.201,203.119
21. März 20242.231,402.263,102.210,002.226,102.226,105.170
20. März 20242.201,702.233,002.194,002.201,902.201,903.961
19. März 20242.205,802.207,102.191,702.200,802.200,802.086
18. März 20242.198,002.207,402.190,702.205,602.205,602.210
15. März 20242.207,002.217,602.199,902.202,602.202,601.692
14. März 20242.221,302.222,002.198,602.208,602.208,602.367
13. März 20242.204,302.225,102.203,202.222,002.222,006.209
12. März 20242.229,202.229,302.199,002.207,002.207,003.103
11. März 20242.227,602.234,202.222,002.229,302.229,304.628
08. März 20242.207,402.242,402.203,402.225,302.225,303.441
07. März 20242.196,102.210,202.193,702.204,702.204,703.327
06. März 20242.175,102.200,002.172,402.197,602.197,601.663
05. März 20242.162,002.189,202.158,102.181,402.181,403.231
04. März 20242.130,302.165,902.127,002.165,502.165,504.062
01. März 20242.090,102.135,202.086,002.134,602.134,604.506
29. Feb. 20242.081,902.097,802.075,002.093,102.093,101.415
28. Feb. 20242.077,002.085,202.073,602.081,302.081,301.120
27. Feb. 20242.078,802.086,202.077,602.082,702.082,701.703
26. Feb. 20242.082,402.084,802.073,002.077,302.077,301.879
23. Feb. 20242.073,502.091,202.065,602.087,702.087,702.078
22. Feb. 20242.074,102.082,802.067,902.068,902.068,901.586
21. Feb. 20242.074,102.080,502.070,002.072,402.072,401.134
20. Feb. 20242.066,502.080,302.064,102.077,902.077,903.068
16. Feb. 20242.054,302.065,202.045,202.062,402.062,401.754
15. Feb. 20242.041,002.058,202.040,002.053,002.053,002.102
14. Feb. 20242.044,102.045,602.036,002.042,402.042,403.382
13. Feb. 20242.071,702.081,202.041,202.045,302.045,302.975
12. Feb. 20242.076,402.078,602.063,502.071,002.071,002.122
09. Feb. 20242.086,602.086,702.072,602.076,502.076,504.276
08. Feb. 20242.090,102.090,502.073,302.085,402.085,402.597
07. Feb. 20242.089,302.098,102.085,602.089,002.089,002.111
06. Feb. 20242.081,302.091,802.077,302.088,802.088,801.594
05. Feb. 20242.095,002.095,002.068,202.080,302.080,301.844
02. Feb. 20242.108,102.111,402.081,702.090,902.090,904.140
01. Feb. 20242.095,002.119,702.083,602.107,802.107,802.234
31. Jan. 20242.091,402.110,302.086,002.104,102.104,103.426
30. Jan. 20242.086,902.104,002.084,302.087,902.087,902.304
29. Jan. 20242.081,402.092,402.075,502.081,502.081,502.267
26. Jan. 20242.077,502.081,002.071,402.072,802.072,801.174
25. Jan. 20242.070,602.080,802.065,202.073,402.073,402.720
24. Jan. 20242.085,502.093,202.068,202.071,802.071,801.978
23. Jan. 20242.079,902.092,802.076,702.081,702.081,701.266
22. Jan. 20242.086,102.089,002.073,602.078,102.078,101.220
19. Jan. 20242.080,602.095,902.078,602.085,202.085,202.437
18. Jan. 20242.066,402.080,802.063,902.077,502.077,50984
17. Jan. 20242.087,302.091,402.061,202.062,402.062,402.564
16. Jan. 20242.107,702.116,202.083,502.086,002.086,001.591
12. Jan. 20242.090,202.120,602.090,102.107,202.107,203.754
11. Jan. 20242.087,702.100,402.074,202.075,202.075,203.093
10. Jan. 20242.093,102.101,802.083,002.084,102.084,101.557
09. Jan. 20242.095,902.104,302.088,502.089,402.089,402.543
08. Jan. 20242.108,702.109,402.082,602.089,702.089,701.852
05. Jan. 20242.107,702.127,402.088,702.106,302.106,301.738
04. Jan. 20242.105,202.113,202.100,002.106,502.106,501.556
03. Jan. 20242.124,802.130,102.095,402.099,102.099,102.369
02. Jan. 20242.131,102.142,002.121,502.130,002.130,001.361
29. Dez. 20232.133,102.138,802.124,502.128,402.128,40964
28. Dez. 20232.146,502.154,102.136,002.140,202.140,201.336
27. Dez. 20232.132,602.149,902.130,802.149,502.149,50993
26. Dez. 20232.123,902.131,702.121,802.126,002.126,00389
22. Dez. 20232.120,402.138,602.114,302.125,202.125,201.805
21. Dez. 20232.102,702.113,602.101,802.107,602.107,601.124
20. Dez. 20232.107,502.112,802.100,102.104,002.104,001.447
19. Dez. 20232.095,702.116,302.093,902.108,802.108,801.680
18. Dez. 20232.088,702.103,602.087,202.096,902.096,901.422
15. Dez. 20232.106,902.114,302.087,802.091,802.091,801.765
14. Dez. 20232.095,602.117,702.095,602.100,202.100,202.565
13. Dez. 20232.051,402.097,002.045,602.053,902.053,903.660
12. Dez. 20232.057,802.066,902.049,002.049,702.049,704.399
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...