Deutsche Märkte geschlossen
DAX
14.541,38 +1,82 (+0,01%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dow Jones 30
34.347,03 +152,97 (+0,45%) Gold
1.754,00 +8,40 (+0,48%) EUR/USD
1,0405 -0,0008 (-0,07%) BTC-EUR
15.917,14 -123,02 (-0,77%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Nachbörse:
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Nov. 2022 | 28,60 | 28,69 | 28,34 | 28,44 | 28,44 | 19.297.900 |
| 23. Nov. 2022 | 28,25 | 28,78 | 28,00 | 28,71 | 28,71 | 34.294.200 |
| 22. Nov. 2022 | 27,41 | 28,26 | 27,37 | 28,26 | 28,26 | 29.686.300 |
| 21. Nov. 2022 | 27,17 | 27,26 | 26,76 | 27,18 | 27,18 | 21.118.100 |
| 18. Nov. 2022 | 27,04 | 27,41 | 26,92 | 27,37 | 27,37 | 28.555.800 |
| 17. Nov. 2022 | 27,06 | 27,28 | 26,84 | 27,12 | 27,12 | 24.647.700 |
| 16. Nov. 2022 | 27,64 | 27,99 | 27,53 | 27,53 | 27,53 | 15.708.600 |
| 15. Nov. 2022 | 28,44 | 28,49 | 27,58 | 27,85 | 27,85 | 29.900.700 |
| 14. Nov. 2022 | 28,13 | 28,38 | 27,88 | 28,12 | 28,12 | 20.061.300 |
| 11. Nov. 2022 | 28,29 | 28,34 | 27,83 | 28,30 | 28,30 | 23.150.800 |
| 10. Nov. 2022 | 27,78 | 28,31 | 27,31 | 28,21 | 28,21 | 46.849.500 |
| 09. Nov. 2022 | 26,53 | 27,02 | 26,16 | 26,24 | 26,24 | 31.653.500 |
| 08. Nov. 2022 | 25,17 | 26,95 | 25,04 | 26,66 | 26,66 | 50.666.500 |
| 07. Nov. 2022 | 25,10 | 25,25 | 24,65 | 25,15 | 25,15 | 28.855.200 |
| 04. Nov. 2022 | 23,76 | 24,99 | 23,75 | 24,95 | 24,95 | 46.735.500 |
| 03. Nov. 2022 | 22,98 | 23,10 | 22,58 | 22,68 | 22,68 | 30.349.500 |
| 02. Nov. 2022 | 24,87 | 24,98 | 23,23 | 23,25 | 23,25 | 43.806.400 |
| 01. Nov. 2022 | 24,84 | 25,06 | 24,57 | 24,70 | 24,70 | 23.337.200 |
| 31. Okt. 2022 | 24,37 | 24,53 | 24,13 | 24,16 | 24,16 | 21.769.400 |
| 28. Okt. 2022 | 24,50 | 24,74 | 24,28 | 24,72 | 24,72 | 16.034.900 |
| 27. Okt. 2022 | 25,26 | 25,36 | 24,81 | 24,82 | 24,82 | 21.524.800 |
| 26. Okt. 2022 | 24,70 | 25,40 | 24,67 | 25,13 | 25,13 | 23.852.900 |
| 25. Okt. 2022 | 24,05 | 24,57 | 24,01 | 24,41 | 24,41 | 28.223.900 |
| 24. Okt. 2022 | 24,03 | 24,09 | 23,50 | 23,93 | 23,93 | 24.087.500 |
| 21. Okt. 2022 | 23,31 | 24,35 | 23,19 | 24,34 | 24,34 | 30.203.300 |
| 20. Okt. 2022 | 23,02 | 23,79 | 22,89 | 23,18 | 23,18 | 21.703.000 |
| 19. Okt. 2022 | 23,12 | 23,26 | 22,77 | 22,89 | 22,89 | 20.047.400 |
| 18. Okt. 2022 | 23,78 | 23,85 | 23,32 | 23,61 | 23,61 | 17.248.800 |
| 17. Okt. 2022 | 23,41 | 23,77 | 23,37 | 23,45 | 23,45 | 18.687.100 |
| 14. Okt. 2022 | 23,54 | 23,57 | 22,70 | 22,72 | 22,72 | 22.558.800 |
| 13. Okt. 2022 | 23,00 | 23,87 | 22,49 | 23,74 | 23,74 | 28.872.900 |
| 12. Okt. 2022 | 23,85 | 24,18 | 23,65 | 24,02 | 24,02 | 18.407.700 |
| 11. Okt. 2022 | 24,07 | 24,59 | 23,75 | 23,81 | 23,81 | 25.190.000 |
| 10. Okt. 2022 | 23,98 | 24,55 | 23,92 | 24,02 | 24,02 | 17.472.600 |
| 07. Okt. 2022 | 25,15 | 25,43 | 24,39 | 24,39 | 24,39 | 29.761.500 |
| 06. Okt. 2022 | 25,21 | 25,68 | 25,03 | 25,65 | 25,65 | 25.143.700 |
| 05. Okt. 2022 | 25,19 | 25,39 | 24,71 | 25,37 | 25,37 | 26.009.100 |
| 04. Okt. 2022 | 25,49 | 26,11 | 25,33 | 25,75 | 25,75 | 34.280.800 |
| 03. Okt. 2022 | 24,50 | 25,06 | 24,30 | 25,04 | 25,04 | 35.531.500 |
| 30. Sept. 2022 | 23,62 | 24,55 | 23,51 | 24,12 | 24,12 | 37.430.400 |
| 29. Sept. 2022 | 23,36 | 23,73 | 23,01 | 23,69 | 23,69 | 34.381.400 |
| 28. Sept. 2022 | 22,50 | 23,58 | 22,49 | 23,58 | 23,58 | 40.035.400 |
| 27. Sept. 2022 | 22,27 | 22,59 | 21,96 | 22,00 | 22,00 | 19.460.300 |
| 26. Sept. 2022 | 22,40 | 22,55 | 21,52 | 21,86 | 21,86 | 38.198.700 |
| 23. Sept. 2022 | 23,00 | 23,04 | 22,20 | 22,44 | 22,44 | 43.070.400 |
| 22. Sept. 2022 | 23,98 | 24,25 | 23,56 | 23,74 | 23,74 | 22.426.500 |
| 21. Sept. 2022 | 24,00 | 24,49 | 23,39 | 23,83 | 23,83 | 32.189.400 |
| 20. Sept. 2022 | 24,05 | 24,05 | 23,50 | 23,75 | 23,75 | 20.117.000 |
| 19. Sept. 2022 | 23,62 | 24,43 | 23,52 | 24,42 | 24,42 | 20.269.900 |
| 16. Sept. 2022 | 23,36 | 24,30 | 23,16 | 24,00 | 24,00 | 30.933.800 |
| 15. Sept. 2022 | 24,24 | 24,49 | 23,52 | 23,74 | 23,74 | 34.626.100 |
| 14. Sept. 2022 | 24,57 | 24,89 | 24,42 | 24,47 | 24,47 | 18.318.400 |
| 13. Sept. 2022 | 24,53 | 25,13 | 24,35 | 24,42 | 24,42 | 31.353.100 |
| 12. Sept. 2022 | 25,64 | 25,71 | 25,28 | 25,45 | 25,45 | 20.706.400 |
| 09. Sept. 2022 | 24,76 | 25,15 | 24,69 | 25,10 | 25,10 | 20.847.200 |
| 08. Sept. 2022 | 24,10 | 24,52 | 23,89 | 24,36 | 24,36 | 21.459.400 |
| 07. Sept. 2022 | 23,43 | 24,51 | 23,28 | 24,32 | 24,32 | 26.791.700 |
| 06. Sept. 2022 | 23,87 | 24,25 | 23,40 | 23,44 | 23,44 | 23.844.000 |
| 02. Sept. 2022 | 23,55 | 24,21 | 23,26 | 23,79 | 23,79 | 30.245.300 |
| 01. Sept. 2022 | 23,35 | 23,49 | 22,97 | 23,06 | 23,06 | 33.299.000 |
| 31. Aug. 2022 | 24,02 | 24,24 | 23,80 | 23,80 | 23,80 | 18.461.800 |
| 30. Aug. 2022 | 24,58 | 24,61 | 23,91 | 24,08 | 24,08 | 22.031.900 |
| 29. Aug. 2022 | 24,79 | 25,15 | 24,51 | 24,61 | 24,61 | 22.795.300 |
| 26. Aug. 2022 | 26,02 | 26,19 | 24,69 | 24,90 | 24,90 | 29.536.500 |
| 25. Aug. 2022 | 26,16 | 26,22 | 25,76 | 26,13 | 26,13 | 10.157.500 |
| 24. Aug. 2022 | 25,56 | 25,98 | 25,30 | 25,91 | 25,91 | 14.510.700 |
| 23. Aug. 2022 | 25,37 | 26,22 | 25,33 | 25,70 | 25,70 | 18.062.300 |
| 22. Aug. 2022 | 24,96 | 25,39 | 24,87 | 25,27 | 25,27 | 12.544.800 |
| 19. Aug. 2022 | 25,69 | 25,69 | 25,18 | 25,25 | 25,25 | 15.279.100 |
| 18. Aug. 2022 | 25,85 | 26,05 | 25,05 | 25,81 | 25,81 | 13.036.800 |
| 17. Aug. 2022 | 26,49 | 26,53 | 25,70 | 25,78 | 25,78 | 29.384.000 |
| 16. Aug. 2022 | 26,50 | 26,78 | 26,32 | 26,73 | 26,73 | 11.741.800 |
| 15. Aug. 2022 | 26,58 | 26,73 | 26,32 | 26,63 | 26,63 | 16.144.300 |
| 12. Aug. 2022 | 26,85 | 27,26 | 26,72 | 27,22 | 27,22 | 17.810.000 |
| 11. Aug. 2022 | 27,28 | 27,39 | 26,57 | 26,62 | 26,62 | 18.682.200 |
| 10. Aug. 2022 | 27,29 | 27,58 | 26,87 | 27,13 | 27,13 | 18.701.400 |
| 09. Aug. 2022 | 27,19 | 27,21 | 26,48 | 26,94 | 26,94 | 16.504.700 |
| 08. Aug. 2022 | 26,77 | 27,30 | 26,72 | 27,00 | 27,00 | 23.601.600 |
| 05. Aug. 2022 | 25,81 | 26,30 | 25,45 | 26,28 | 26,28 | 25.529.800 |
| 04. Aug. 2022 | 25,80 | 26,78 | 25,63 | 26,43 | 26,43 | 25.570.800 |
| 03. Aug. 2022 | 26,07 | 26,08 | 25,29 | 25,54 | 25,54 | 29.568.800 |
| 02. Aug. 2022 | 26,35 | 26,94 | 25,87 | 25,88 | 25,88 | 28.314.600 |
| 01. Aug. 2022 | 26,39 | 26,50 | 25,97 | 26,21 | 26,21 | 15.231.000 |
| 29. Juli 2022 | 26,18 | 26,39 | 25,53 | 26,27 | 26,27 | 25.835.300 |
| 28. Juli 2022 | 26,26 | 26,36 | 25,67 | 26,00 | 26,00 | 33.677.200 |
| 27. Juli 2022 | 25,16 | 25,67 | 24,81 | 25,53 | 25,53 | 33.157.200 |
| 26. Juli 2022 | 24,66 | 25,17 | 24,66 | 25,10 | 25,10 | 21.849.400 |
| 25. Juli 2022 | 25,32 | 25,42 | 24,38 | 24,59 | 24,59 | 29.327.000 |
| 22. Juli 2022 | 25,85 | 26,54 | 25,30 | 25,41 | 25,41 | 27.424.800 |
| 21. Juli 2022 | 25,37 | 25,89 | 25,21 | 25,74 | 25,74 | 19.919.200 |
| 20. Juli 2022 | 26,11 | 26,26 | 25,23 | 25,26 | 25,26 | 20.189.300 |
| 19. Juli 2022 | 25,92 | 26,30 | 25,70 | 26,02 | 26,02 | 14.987.700 |
| 18. Juli 2022 | 26,00 | 26,35 | 25,71 | 25,71 | 25,71 | 16.172.900 |
| 15. Juli 2022 | 25,88 | 25,88 | 25,14 | 25,59 | 25,59 | 19.211.500 |
| 14. Juli 2022 | 25,75 | 25,89 | 24,92 | 25,71 | 25,71 | 45.394.400 |
| 13. Juli 2022 | 26,06 | 27,38 | 26,03 | 26,83 | 26,83 | 30.708.300 |
| 12. Juli 2022 | 26,66 | 26,92 | 26,14 | 26,26 | 26,26 | 16.844.900 |
| 11. Juli 2022 | 26,69 | 27,17 | 26,58 | 26,65 | 26,65 | 19.039.300 |
| 08. Juli 2022 | 27,27 | 27,61 | 26,82 | 27,06 | 27,06 | 13.882.200 |
| 07. Juli 2022 | 27,01 | 27,61 | 26,87 | 27,16 | 27,16 | 17.608.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
