Deutsche Märkte schließen in 6 Stunden 34 Minuten

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,61+0,54 (+1,20%)
Börsenschluss: 4:00PM EST

44,74 -0,87 (-1,91 %)
Vorbörslich: 4:41AM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202145,2445,6944,0045,6145,618.383.200
04. März 202145,4346,4844,1245,0745,078.928.500
03. März 202145,6745,9044,3845,2945,297.236.400
02. März 202145,1046,8745,0946,5746,578.380.800
01. März 202146,5446,7444,8744,9944,997.067.700
26. Feb. 202147,3547,5445,0745,7645,7611.657.400
25. Feb. 202148,8949,7947,3547,4347,4311.519.900
24. Feb. 202148,4950,3948,1250,1350,135.888.700
23. Feb. 202149,6849,7147,9149,3449,347.474.700
22. Feb. 202148,2950,6548,2050,3150,3111.878.700
19. Feb. 202147,7348,1347,2047,5447,545.347.000
18. Feb. 202148,0948,5547,0447,3047,305.947.700
17. Feb. 202148,4348,4947,8648,1848,186.750.200
16. Feb. 202149,1550,3849,0949,2749,276.958.800
12. Feb. 202149,6351,0149,2550,2550,255.842.700
11. Feb. 202151,2051,4749,7650,1050,106.296.400
10. Feb. 202151,5251,6750,3951,0251,023.671.500
09. Feb. 202151,4951,5050,3950,8250,825.012.300
08. Feb. 202151,3051,6450,7451,1851,185.241.400
05. Feb. 202149,9150,5349,4350,3750,376.066.000
04. Feb. 202148,8649,5248,2849,4249,427.147.800
03. Feb. 202150,6050,8650,1050,4250,422.946.400
02. Feb. 202151,3351,4850,0650,2050,2011.261.900
01. Feb. 202153,2154,3251,8652,9652,9613.503.300
29. Jan. 202151,9952,3149,8950,0850,087.036.700
28. Jan. 202150,1151,4448,8950,2050,2010.815.400
27. Jan. 202149,2349,3347,5948,0148,019.143.700
26. Jan. 202149,9850,7349,7850,0450,043.199.800
25. Jan. 202150,6551,0249,4749,9249,925.981.800
22. Jan. 202149,8550,8449,3250,3450,346.376.100
21. Jan. 202152,1052,1450,7951,3751,375.879.800
20. Jan. 202150,9852,3450,7952,0652,069.149.700
19. Jan. 202150,4450,6049,5550,0350,035.851.700
15. Jan. 202151,1851,2749,3349,3549,3511.379.500
14. Jan. 202152,0752,7051,6251,8951,895.916.200
13. Jan. 202152,3652,9551,8451,8951,895.106.400
12. Jan. 202152,6452,7451,4652,6652,667.008.600
11. Jan. 202152,6053,4152,3652,4852,489.098.200
08. Jan. 202155,7055,7952,5353,6653,6615.663.400
07. Jan. 202157,2957,5956,4057,0257,025.534.600
06. Jan. 202157,2758,0156,1757,7957,798.785.100
05. Jan. 202158,5158,5557,3158,1458,146.995.200
04. Jan. 202157,0958,4056,3858,0558,0516.375.900
31. Dez. 202054,9655,1253,7354,2454,246.064.800
30. Dez. 202053,2354,8553,1654,8154,817.742.200
29. Dez. 202053,6054,0852,7453,0253,026.130.300
28. Dez. 202054,4555,0053,1153,2153,215.401.600
24. Dez. 202052,9753,6852,7653,3553,352.495.100
23. Dez. 202052,4853,4052,4853,2853,285.490.200
22. Dez. 202053,8553,9851,6351,8851,8810.760.100
21. Dez. 202053,5954,7553,4354,2554,257.124.100
21. Dez. 20200.855 Dividende
18. Dez. 202055,4655,5854,3454,4253,566.917.100
17. Dez. 202054,7055,9654,5055,6454,779.735.800
16. Dez. 202052,1753,2951,5853,2752,437.498.500
15. Dez. 202050,8752,0350,7951,9651,149.439.400
14. Dez. 202050,8051,5349,7749,8449,067.128.400
11. Dez. 202051,5851,9450,9051,0750,275.516.900
10. Dez. 202051,4052,4651,1351,5150,704.991.800
09. Dez. 202052,5252,8350,8151,4450,638.206.000
08. Dez. 202053,8053,8652,9653,1152,283.665.200
07. Dez. 202051,5454,2351,5353,6852,847.751.400
04. Dez. 202052,1052,5251,3951,6250,815.418.700
03. Dez. 202052,8352,8351,5752,1551,335.002.000
02. Dez. 202052,6052,7751,8052,5751,748.370.800
01. Dez. 202051,9152,7651,0352,7151,8812.097.500
30. Nov. 202048,9850,0748,3850,0349,246.737.100
27. Nov. 202048,1349,6348,1049,6148,834.008.100
25. Nov. 202048,7049,4648,5549,1348,368.484.400
24. Nov. 202047,7848,6747,6848,1047,3410.133.400
23. Nov. 202051,3051,3749,4949,5648,7810.504.100
20. Nov. 202052,0952,7651,5751,8951,078.086.800
19. Nov. 202050,9651,9750,7251,5550,747.706.400
18. Nov. 202052,8953,1151,5551,6350,828.673.400
17. Nov. 202053,6753,7552,8453,0652,237.089.800
16. Nov. 202054,3655,0353,8454,2153,365.677.300
13. Nov. 202055,0855,1354,1654,5853,725.860.600
12. Nov. 202053,3854,6053,3453,4952,656.465.000
11. Nov. 202053,2753,5452,6052,8952,067.536.600
10. Nov. 202056,0256,2053,9454,0153,169.053.000
09. Nov. 202056,8256,8254,7956,0155,1314.962.000
06. Nov. 202060,1460,2958,9459,6458,708.010.400
05. Nov. 202056,3659,7456,3059,5058,5716.843.900
04. Nov. 202055,8655,9253,9654,2053,359.330.300
03. Nov. 202055,6556,3555,1455,7954,917.028.000
02. Nov. 202054,0054,9653,2254,8553,9910.909.900
30. Okt. 202053,3553,5351,7653,2152,378.726.800
29. Okt. 202051,4053,1151,2752,6351,806.699.000
28. Okt. 202054,4154,6551,7752,0351,2115.350.600
27. Okt. 202055,0956,2954,8956,1955,319.639.400
26. Okt. 202055,9256,8555,1555,2554,387.652.200
23. Okt. 202057,1157,1155,8356,4455,556.399.400
22. Okt. 202057,2257,4556,1457,1256,227.506.200
21. Okt. 202057,8358,9757,7558,1857,275.451.300
20. Okt. 202056,7457,7556,3257,3456,448.329.500
19. Okt. 202058,6058,6056,6856,7455,856.910.300
16. Okt. 202058,5958,8757,6157,6756,764.484.200
15. Okt. 202058,0259,1457,9658,5057,585.309.000
14. Okt. 202059,2460,0958,7659,4558,529.307.200
13. Okt. 202058,0158,6957,0858,2557,336.906.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...