Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.164,11 -206,19 (-0,38%)
Gold Reserve Inc. (GDRZF)
OTC Markets OTCQX - OTC Markets OTCQX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:54PM EDT
Zeitraum:
14. Sept. 2023 - 14. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 3,6000 | 3,6600 | 3,5800 | 3,6000 | 3,6000 | 25.800 |
| 12. Sept. 2024 | 3,7000 | 3,7180 | 3,5800 | 3,6000 | 3,6000 | 23.400 |
| 11. Sept. 2024 | 3,5100 | 3,7080 | 3,5100 | 3,6700 | 3,6700 | 7.500 |
| 10. Sept. 2024 | 3,6470 | 3,7300 | 3,4600 | 3,6600 | 3,6600 | 19.700 |
| 09. Sept. 2024 | 3,7200 | 3,7200 | 3,6800 | 3,7200 | 3,7200 | 23.500 |
| 06. Sept. 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 9.500 |
| 05. Sept. 2024 | 3,7500 | 3,7600 | 3,7000 | 3,7500 | 3,7500 | 76.100 |
| 04. Sept. 2024 | 3,8000 | 3,8000 | 3,6500 | 3,7500 | 3,7500 | 99.900 |
| 03. Sept. 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7300 | 3,7300 | 8.200 |
| 30. Aug. 2024 | 3,8500 | 3,8600 | 3,7500 | 3,8000 | 3,8000 | 61.400 |
| 29. Aug. 2024 | 3,9000 | 3,9000 | 3,7500 | 3,7900 | 3,7900 | 62.600 |
| 28. Aug. 2024 | 3,8800 | 3,8800 | 3,7800 | 3,8100 | 3,8100 | 85.200 |
| 27. Aug. 2024 | 3,8600 | 3,8600 | 3,7500 | 3,8500 | 3,8500 | 128.800 |
| 26. Aug. 2024 | 4,1000 | 4,2000 | 3,7000 | 3,8500 | 3,8500 | 321.000 |
| 23. Aug. 2024 | 4,0100 | 4,0100 | 3,8000 | 3,9500 | 3,9500 | 21.500 |
| 22. Aug. 2024 | 4,0200 | 4,0500 | 3,8200 | 3,8600 | 3,8600 | 12.800 |
| 21. Aug. 2024 | 3,9300 | 4,0500 | 3,8800 | 3,9500 | 3,9500 | 245.100 |
| 20. Aug. 2024 | 3,8000 | 3,9200 | 3,7800 | 3,8590 | 3,8590 | 238.200 |
| 19. Aug. 2024 | 3,4040 | 3,8400 | 3,3700 | 3,7600 | 3,7600 | 296.400 |
| 16. Aug. 2024 | 3,3500 | 3,7000 | 3,3500 | 3,5400 | 3,5400 | 266.600 |
| 15. Aug. 2024 | 3,5750 | 3,5750 | 3,3600 | 3,5100 | 3,5100 | 21.500 |
| 14. Aug. 2024 | 3,9250 | 3,9250 | 3,4500 | 3,4500 | 3,4500 | 69.000 |
| 13. Aug. 2024 | 3,6000 | 3,7500 | 3,6000 | 3,7000 | 3,7000 | 42.300 |
| 12. Aug. 2024 | 3,6000 | 3,6000 | 3,3600 | 3,3800 | 3,3800 | 33.400 |
| 09. Aug. 2024 | 3,7300 | 3,7300 | 3,5000 | 3,6000 | 3,6000 | 34.700 |
| 08. Aug. 2024 | 4,0000 | 4,0000 | 3,6700 | 3,6700 | 3,6700 | 12.100 |
| 07. Aug. 2024 | 3,8300 | 3,8300 | 3,7000 | 3,7300 | 3,7300 | 14.100 |
| 06. Aug. 2024 | 3,8500 | 3,8500 | 3,6000 | 3,7280 | 3,7280 | 33.100 |
| 05. Aug. 2024 | 3,4200 | 3,9000 | 3,2200 | 3,8500 | 3,8500 | 17.300 |
| 02. Aug. 2024 | 4,0400 | 4,0500 | 3,6500 | 3,8000 | 3,8000 | 38.100 |
| 01. Aug. 2024 | 4,1500 | 4,1500 | 3,9300 | 4,0500 | 4,0500 | 6.100 |
| 31. Juli 2024 | 4,0500 | 4,2100 | 3,9750 | 4,0700 | 4,0700 | 132.900 |
| 30. Juli 2024 | 4,1500 | 4,1500 | 3,9600 | 4,0500 | 4,0500 | 48.900 |
| 29. Juli 2024 | 4,1600 | 4,3200 | 3,9900 | 3,9900 | 3,9900 | 61.200 |
| 26. Juli 2024 | 3,9800 | 4,0000 | 3,9650 | 4,0000 | 4,0000 | 14.100 |
| 25. Juli 2024 | 4,2900 | 4,2900 | 3,9300 | 3,9800 | 3,9800 | 16.200 |
| 24. Juli 2024 | 4,0000 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 13.400 |
| 23. Juli 2024 | 4,0000 | 4,0000 | 3,9700 | 3,9800 | 3,9800 | 21.100 |
| 22. Juli 2024 | 3,6400 | 4,0800 | 3,6400 | 4,0400 | 4,0400 | 8.300 |
| 19. Juli 2024 | 4,0500 | 4,0500 | 4,0000 | 4,0000 | 4,0000 | 29.700 |
| 18. Juli 2024 | 4,0480 | 4,0800 | 4,0100 | 4,0500 | 4,0500 | 44.200 |
| 17. Juli 2024 | 4,1600 | 4,1600 | 4,0900 | 4,0900 | 4,0900 | 13.000 |
| 16. Juli 2024 | 4,3450 | 4,3450 | 4,0910 | 4,1500 | 4,1500 | 58.800 |
| 15. Juli 2024 | 4,2000 | 4,2000 | 4,0200 | 4,1500 | 4,1500 | 111.100 |
| 12. Juli 2024 | 4,2000 | 4,2000 | 4,1100 | 4,1100 | 4,1100 | 23.900 |
| 11. Juli 2024 | 4,3400 | 4,3440 | 4,2000 | 4,2000 | 4,2000 | 20.500 |
| 10. Juli 2024 | 4,1000 | 4,2100 | 4,0700 | 4,1500 | 4,1500 | 24.700 |
| 09. Juli 2024 | 4,1500 | 4,1750 | 4,0700 | 4,1000 | 4,1000 | 33.900 |
| 08. Juli 2024 | 4,7000 | 4,7000 | 4,0000 | 4,2700 | 4,2700 | 30.800 |
| 05. Juli 2024 | 4,1200 | 4,4000 | 4,1200 | 4,4000 | 4,4000 | 8.800 |
| 03. Juli 2024 | 4,2500 | 4,3450 | 4,2500 | 4,3400 | 4,3400 | 4.800 |
| 02. Juli 2024 | 4,2500 | 4,2500 | 4,1100 | 4,2500 | 4,2500 | 39.500 |
| 01. Juli 2024 | 4,2100 | 4,6650 | 4,2100 | 4,2500 | 4,2500 | 26.500 |
| 28. Juni 2024 | 4,4900 | 4,5000 | 4,4500 | 4,4600 | 4,4600 | 22.800 |
| 27. Juni 2024 | 4,3500 | 4,4000 | 4,2900 | 4,3800 | 4,3800 | 15.600 |
| 26. Juni 2024 | 4,4500 | 4,5000 | 4,4500 | 4,5000 | 4,5000 | 13.500 |
| 25. Juni 2024 | 4,5400 | 4,7500 | 4,5000 | 4,5000 | 4,5000 | 33.500 |
| 24. Juni 2024 | 4,4200 | 4,5500 | 4,3900 | 4,5500 | 4,5500 | 6.700 |
| 21. Juni 2024 | 4,6000 | 4,9200 | 4,1930 | 4,5600 | 4,5600 | 80.100 |
| 20. Juni 2024 | 4,4700 | 4,7000 | 4,3200 | 4,7000 | 4,7000 | 47.500 |
| 18. Juni 2024 | 4,3700 | 4,4900 | 4,3400 | 4,4500 | 4,4500 | 26.600 |
| 17. Juni 2024 | 4,2500 | 4,4500 | 4,0100 | 4,3000 | 4,3000 | 39.900 |
| 14. Juni 2024 | 4,4500 | 4,5000 | 4,3500 | 4,5000 | 4,5000 | 38.500 |
| 13. Juni 2024 | 4,6700 | 4,7600 | 4,4600 | 4,5500 | 4,5500 | 30.800 |
| 12. Juni 2024 | 4,4500 | 4,6800 | 4,2500 | 4,6700 | 4,6700 | 298.500 |
| 11. Juni 2024 | 4,1000 | 4,4000 | 3,9000 | 4,3910 | 4,3910 | 114.000 |
| 10. Juni 2024 | 3,7200 | 4,4200 | 3,7200 | 4,1000 | 4,1000 | 207.700 |
| 07. Juni 2024 | 3,6320 | 3,7200 | 3,5700 | 3,7200 | 3,7200 | 97.400 |
| 06. Juni 2024 | 3,6000 | 3,7400 | 3,6000 | 3,6400 | 3,6400 | 25.100 |
| 05. Juni 2024 | 3,3200 | 3,7400 | 3,3200 | 3,7300 | 3,7300 | 25.400 |
| 04. Juni 2024 | 3,7100 | 3,7300 | 3,6500 | 3,6500 | 3,6500 | 7.000 |
| 03. Juni 2024 | 3,9000 | 3,9300 | 3,5000 | 3,6540 | 3,6540 | 49.700 |
| 31. Mai 2024 | 3,6000 | 3,9300 | 3,6000 | 3,6500 | 3,6500 | 72.600 |
| 30. Mai 2024 | 3,5100 | 3,8200 | 3,5100 | 3,8100 | 3,8100 | 62.200 |
| 29. Mai 2024 | 3,4200 | 3,5450 | 3,4200 | 3,5000 | 3,5000 | 129.300 |
| 28. Mai 2024 | 3,4000 | 3,5000 | 3,2950 | 3,3100 | 3,3100 | 907.900 |
| 24. Mai 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 6.100 |
| 23. Mai 2024 | 3,4000 | 3,5700 | 3,4000 | 3,5700 | 3,5700 | 17.200 |
| 22. Mai 2024 | 3,1100 | 3,4000 | 3,1100 | 3,3700 | 3,3700 | 110.100 |
| 21. Mai 2024 | 3,4400 | 3,4640 | 3,4400 | 3,4500 | 3,4500 | 33.200 |
| 20. Mai 2024 | 3,4000 | 3,5200 | 3,4000 | 3,4250 | 3,4250 | 70.700 |
| 17. Mai 2024 | 3,3300 | 3,4200 | 3,3000 | 3,4200 | 3,4200 | 14.900 |
| 16. Mai 2024 | 3,3100 | 3,4100 | 3,3100 | 3,3300 | 3,3300 | 52.500 |
| 15. Mai 2024 | 3,2000 | 3,3200 | 3,1500 | 3,3200 | 3,3200 | 189.600 |
| 14. Mai 2024 | 3,3000 | 3,3200 | 3,2500 | 3,2500 | 3,2500 | 28.400 |
| 13. Mai 2024 | 3,1700 | 3,4000 | 3,1700 | 3,3000 | 3,3000 | 168.500 |
| 10. Mai 2024 | 3,1000 | 3,4000 | 3,1000 | 3,4000 | 3,4000 | 47.800 |
| 09. Mai 2024 | 3,3900 | 3,4530 | 3,3580 | 3,4370 | 3,4370 | 38.000 |
| 08. Mai 2024 | 3,2800 | 3,3900 | 3,2800 | 3,3450 | 3,3450 | 104.000 |
| 07. Mai 2024 | 3,2800 | 3,2800 | 3,2500 | 3,2800 | 3,2800 | 77.400 |
| 06. Mai 2024 | 3,5000 | 3,5000 | 3,2700 | 3,2800 | 3,2800 | 138.100 |
| 03. Mai 2024 | 3,2200 | 3,3300 | 3,2200 | 3,2800 | 3,2800 | 210.200 |
| 02. Mai 2024 | 3,2490 | 3,2600 | 3,1500 | 3,2600 | 3,2600 | 401.700 |
| 01. Mai 2024 | 3,2400 | 3,2500 | 3,1700 | 3,2200 | 3,2200 | 111.900 |
| 30. Apr. 2024 | 3,2500 | 3,2500 | 3,1020 | 3,1800 | 3,1800 | 227.300 |
| 29. Apr. 2024 | 3,2700 | 3,2800 | 3,1900 | 3,2100 | 3,2100 | 21.100 |
| 26. Apr. 2024 | 3,1200 | 3,2550 | 3,1100 | 3,2500 | 3,2500 | 42.500 |
| 25. Apr. 2024 | 2,9600 | 3,1200 | 2,9500 | 3,1200 | 3,1200 | 144.300 |
| 24. Apr. 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9200 | 2,9200 | 32.800 |
| 23. Apr. 2024 | 2,9000 | 2,9600 | 2,8700 | 2,9000 | 2,9000 | 120.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
