Deutsche Märkte geschlossen

VanEck Gold Miners ETF (GDX)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,44-0,27 (-0,94%)
Börsenschluss: 01:00PM EST
28,52 +0,08 (+0,30%)
Nachbörse: 04:59PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202228,6028,6928,3428,4428,4419.297.900
23. Nov. 202228,2528,7828,0028,7128,7134.294.200
22. Nov. 202227,4128,2627,3728,2628,2629.686.300
21. Nov. 202227,1727,2626,7627,1827,1821.118.100
18. Nov. 202227,0427,4126,9227,3727,3728.555.800
17. Nov. 202227,0627,2826,8427,1227,1224.647.700
16. Nov. 202227,6427,9927,5327,5327,5315.708.600
15. Nov. 202228,4428,4927,5827,8527,8529.900.700
14. Nov. 202228,1328,3827,8828,1228,1220.061.300
11. Nov. 202228,2928,3427,8328,3028,3023.150.800
10. Nov. 202227,7828,3127,3128,2128,2146.849.500
09. Nov. 202226,5327,0226,1626,2426,2431.653.500
08. Nov. 202225,1726,9525,0426,6626,6650.666.500
07. Nov. 202225,1025,2524,6525,1525,1528.855.200
04. Nov. 202223,7624,9923,7524,9524,9546.735.500
03. Nov. 202222,9823,1022,5822,6822,6830.349.500
02. Nov. 202224,8724,9823,2323,2523,2543.806.400
01. Nov. 202224,8425,0624,5724,7024,7023.337.200
31. Okt. 202224,3724,5324,1324,1624,1621.769.400
28. Okt. 202224,5024,7424,2824,7224,7216.034.900
27. Okt. 202225,2625,3624,8124,8224,8221.524.800
26. Okt. 202224,7025,4024,6725,1325,1323.852.900
25. Okt. 202224,0524,5724,0124,4124,4128.223.900
24. Okt. 202224,0324,0923,5023,9323,9324.087.500
21. Okt. 202223,3124,3523,1924,3424,3430.203.300
20. Okt. 202223,0223,7922,8923,1823,1821.703.000
19. Okt. 202223,1223,2622,7722,8922,8920.047.400
18. Okt. 202223,7823,8523,3223,6123,6117.248.800
17. Okt. 202223,4123,7723,3723,4523,4518.687.100
14. Okt. 202223,5423,5722,7022,7222,7222.558.800
13. Okt. 202223,0023,8722,4923,7423,7428.872.900
12. Okt. 202223,8524,1823,6524,0224,0218.407.700
11. Okt. 202224,0724,5923,7523,8123,8125.190.000
10. Okt. 202223,9824,5523,9224,0224,0217.472.600
07. Okt. 202225,1525,4324,3924,3924,3929.761.500
06. Okt. 202225,2125,6825,0325,6525,6525.143.700
05. Okt. 202225,1925,3924,7125,3725,3726.009.100
04. Okt. 202225,4926,1125,3325,7525,7534.280.800
03. Okt. 202224,5025,0624,3025,0425,0435.531.500
30. Sept. 202223,6224,5523,5124,1224,1237.430.400
29. Sept. 202223,3623,7323,0123,6923,6934.381.400
28. Sept. 202222,5023,5822,4923,5823,5840.035.400
27. Sept. 202222,2722,5921,9622,0022,0019.460.300
26. Sept. 202222,4022,5521,5221,8621,8638.198.700
23. Sept. 202223,0023,0422,2022,4422,4443.070.400
22. Sept. 202223,9824,2523,5623,7423,7422.426.500
21. Sept. 202224,0024,4923,3923,8323,8332.189.400
20. Sept. 202224,0524,0523,5023,7523,7520.117.000
19. Sept. 202223,6224,4323,5224,4224,4220.269.900
16. Sept. 202223,3624,3023,1624,0024,0030.933.800
15. Sept. 202224,2424,4923,5223,7423,7434.626.100
14. Sept. 202224,5724,8924,4224,4724,4718.318.400
13. Sept. 202224,5325,1324,3524,4224,4231.353.100
12. Sept. 202225,6425,7125,2825,4525,4520.706.400
09. Sept. 202224,7625,1524,6925,1025,1020.847.200
08. Sept. 202224,1024,5223,8924,3624,3621.459.400
07. Sept. 202223,4324,5123,2824,3224,3226.791.700
06. Sept. 202223,8724,2523,4023,4423,4423.844.000
02. Sept. 202223,5524,2123,2623,7923,7930.245.300
01. Sept. 202223,3523,4922,9723,0623,0633.299.000
31. Aug. 202224,0224,2423,8023,8023,8018.461.800
30. Aug. 202224,5824,6123,9124,0824,0822.031.900
29. Aug. 202224,7925,1524,5124,6124,6122.795.300
26. Aug. 202226,0226,1924,6924,9024,9029.536.500
25. Aug. 202226,1626,2225,7626,1326,1310.157.500
24. Aug. 202225,5625,9825,3025,9125,9114.510.700
23. Aug. 202225,3726,2225,3325,7025,7018.062.300
22. Aug. 202224,9625,3924,8725,2725,2712.544.800
19. Aug. 202225,6925,6925,1825,2525,2515.279.100
18. Aug. 202225,8526,0525,0525,8125,8113.036.800
17. Aug. 202226,4926,5325,7025,7825,7829.384.000
16. Aug. 202226,5026,7826,3226,7326,7311.741.800
15. Aug. 202226,5826,7326,3226,6326,6316.144.300
12. Aug. 202226,8527,2626,7227,2227,2217.810.000
11. Aug. 202227,2827,3926,5726,6226,6218.682.200
10. Aug. 202227,2927,5826,8727,1327,1318.701.400
09. Aug. 202227,1927,2126,4826,9426,9416.504.700
08. Aug. 202226,7727,3026,7227,0027,0023.601.600
05. Aug. 202225,8126,3025,4526,2826,2825.529.800
04. Aug. 202225,8026,7825,6326,4326,4325.570.800
03. Aug. 202226,0726,0825,2925,5425,5429.568.800
02. Aug. 202226,3526,9425,8725,8825,8828.314.600
01. Aug. 202226,3926,5025,9726,2126,2115.231.000
29. Juli 202226,1826,3925,5326,2726,2725.835.300
28. Juli 202226,2626,3625,6726,0026,0033.677.200
27. Juli 202225,1625,6724,8125,5325,5333.157.200
26. Juli 202224,6625,1724,6625,1025,1021.849.400
25. Juli 202225,3225,4224,3824,5924,5929.327.000
22. Juli 202225,8526,5425,3025,4125,4127.424.800
21. Juli 202225,3725,8925,2125,7425,7419.919.200
20. Juli 202226,1126,2625,2325,2625,2620.189.300
19. Juli 202225,9226,3025,7026,0226,0214.987.700
18. Juli 202226,0026,3525,7125,7125,7116.172.900
15. Juli 202225,8825,8825,1425,5925,5919.211.500
14. Juli 202225,7525,8924,9225,7125,7145.394.400
13. Juli 202226,0627,3826,0326,8326,8330.708.300
12. Juli 202226,6626,9226,1426,2626,2616.844.900
11. Juli 202226,6927,1726,5826,6526,6519.039.300
08. Juli 202227,2727,6126,8227,0627,0613.882.200
07. Juli 202227,0127,6126,8727,1627,1617.608.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...