Deutsche Märkte geschlossen

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
35,23-0,48 (-1,34%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Jan. 202134,8535,5434,4735,2335,2327.737.600
21. Jan. 202136,0036,0435,4135,7135,7119.607.800
20. Jan. 202135,4936,3235,4036,0436,0430.193.200
19. Jan. 202135,1335,1834,5734,8734,8726.382.600
15. Jan. 202135,3435,4934,4834,5134,5126.520.200
14. Jan. 202135,6436,1535,4635,6135,6117.274.600
13. Jan. 202136,0036,3035,6235,6435,6415.130.300
12. Jan. 202135,8936,0535,2936,0436,0420.901.200
11. Jan. 202135,7836,2835,7435,7835,7826.270.100
08. Jan. 202137,4537,5235,8036,5236,5249.003.500
07. Jan. 202138,3238,6637,8238,3738,3718.728.600
06. Jan. 202138,1338,5237,4738,4638,4631.826.300
05. Jan. 202139,0039,0138,0638,5038,5028.068.400
04. Jan. 202137,6938,7737,3238,5138,5154.565.100
31. Dez. 202036,5636,6835,8036,0236,0218.763.100
30. Dez. 202035,7936,5635,7736,5636,5618.311.400
29. Dez. 202035,9036,2935,5935,7435,7419.650.400
28. Dez. 202036,6136,9135,6835,6935,6917.137.400
24. Dez. 202035,7536,2135,6236,0336,0314.138.500
23. Dez. 202035,5336,0435,5335,9235,9225.420.100
22. Dez. 202036,3836,3935,0335,2935,2934.660.000
21. Dez. 202036,3536,8136,1836,3536,3518.383.700
21. Dez. 20200.19 Dividende
18. Dez. 202037,2737,2736,5536,5836,3921.979.800
17. Dez. 202036,8737,6436,7637,2937,1041.042.600
16. Dez. 202035,6036,0435,1236,0335,8421.498.600
15. Dez. 202035,0135,5734,8635,3735,1924.426.000
14. Dez. 202034,9235,3534,2634,2934,1127.931.000
11. Dez. 202035,3635,5734,9535,0834,9013.294.100
10. Dez. 202035,5336,0335,1435,2435,0617.178.600
09. Dez. 202035,9436,1635,0135,4035,2226.711.300
08. Dez. 202036,6636,7536,2336,3536,1615.029.700
07. Dez. 202035,3036,9235,2436,5036,3126.606.200
04. Dez. 202035,5035,8135,0635,3135,1315.779.200
03. Dez. 202036,1436,1435,2435,5135,3321.132.500
02. Dez. 202035,9736,1035,5235,9735,7823.736.900
01. Dez. 202035,8036,0735,0835,9635,7731.750.900
30. Nov. 202033,9734,6833,6634,6834,5024.406.700
27. Nov. 202033,5434,2933,5034,2334,0511.745.600
25. Nov. 202033,7534,2433,6734,0433,8631.203.600
24. Nov. 202033,3833,9033,2533,4233,2541.128.100
23. Nov. 202035,5335,5734,3434,3634,1833.864.200
20. Nov. 202035,9636,3635,6635,9035,7125.251.000
19. Nov. 202035,3735,8335,2035,5235,3425.927.700
18. Nov. 202036,9436,9735,8235,8235,6326.893.300
17. Nov. 202037,4137,6536,9436,9436,7520.716.700
16. Nov. 202037,8638,2437,4537,7637,5617.150.200
13. Nov. 202038,3438,3537,8338,0137,8119.264.300
12. Nov. 202037,5038,0837,3937,4937,3021.186.100
11. Nov. 202037,0737,2636,7337,1536,9622.360.800
10. Nov. 202039,0339,0637,5237,5637,3633.309.900
09. Nov. 202039,4139,4238,0338,8838,6843.551.200
06. Nov. 202041,6441,8140,9941,4241,2021.921.500
05. Nov. 202039,8841,5139,8741,2241,0151.803.600
04. Nov. 202039,4239,5338,4038,4738,2724.981.300
03. Nov. 202039,1039,6338,8439,3739,1720.418.900
02. Nov. 202038,0938,6937,6738,6338,4327.180.400
30. Okt. 202037,3337,5736,4937,4937,3027.645.700
29. Okt. 202036,0637,2836,0136,9536,7622.332.000
28. Okt. 202037,7237,8836,3436,5236,3338.818.900
27. Okt. 202038,2738,8638,0938,8338,6314.636.800
26. Okt. 202038,5239,1638,1738,2138,0117.881.900
23. Okt. 202039,1539,1738,4738,8238,6214.497.700
22. Okt. 202039,3439,4438,5939,1938,9919.750.700
21. Okt. 202039,7640,4139,6839,9239,7118.089.400
20. Okt. 202039,2939,7138,9739,4639,2615.671.900
19. Okt. 202040,3240,3339,1439,1638,9615.292.600
16. Okt. 202040,4140,5239,8339,8339,6213.548.800
15. Okt. 202040,1940,6739,9940,3040,0918.523.900
14. Okt. 202040,7641,3440,5240,9640,7519.355.200
13. Okt. 202040,1040,5039,4640,2540,0420.018.100
12. Okt. 202040,6841,0140,3540,6740,4614.011.300
09. Okt. 202039,9140,8039,8340,7840,5729.936.400
08. Okt. 202038,7339,1738,4838,9738,7718.446.600
07. Okt. 202038,5038,8138,1538,3538,1522.049.800
06. Okt. 202039,8740,0638,0738,1137,9126.692.000
05. Okt. 202039,1739,9839,0739,5739,3619.579.800
02. Okt. 202039,1139,5738,7638,9738,7716.693.900
01. Okt. 202039,5539,9439,1639,5739,3621.847.900
30. Sept. 202039,1039,5238,5639,1638,9617.562.700
29. Sept. 202039,0739,6238,9439,3739,1716.825.400
28. Sept. 202038,9239,1638,3738,8738,6717.378.100
25. Sept. 202038,2038,6637,7938,4238,2215.107.500
24. Sept. 202037,2038,9137,0838,6938,4935.428.400
23. Sept. 202039,3639,3837,3537,6337,4353.008.900
22. Sept. 202040,0640,3239,4240,0239,8121.529.200
21. Sept. 202040,2140,7939,3739,8439,6330.733.600
18. Sept. 202042,2342,5441,3441,3641,1524.531.300
17. Sept. 202041,8142,3241,3742,1041,8821.293.200
16. Sept. 202043,4843,4842,6042,8542,6321.636.100
15. Sept. 202043,2843,6042,5242,7942,5721.083.600
14. Sept. 202041,8542,8441,7842,7942,5724.207.100
11. Sept. 202041,8742,3340,9141,1640,9519.360.900
10. Sept. 202042,7642,8941,4441,5841,3624.778.400
09. Sept. 202040,9842,4540,9842,3442,1230.373.300
08. Sept. 202039,6941,3739,2940,5840,3723.894.000
04. Sept. 202040,9641,1439,4740,8640,6531.760.000
03. Sept. 202041,4141,7640,2341,2941,0823.533.900
02. Sept. 202041,2341,8040,4141,7641,5421.587.400
01. Sept. 202043,1343,1341,1741,6741,4524.256.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...