Deutsche Märkte öffnen in 26 Minuten

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,62-1,10 (-3,26%)
Börsenschluss: 04:00PM EDT
32,69 +0,07 (+0,21%)
Nachbörse: 07:59PM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202333,4633,5232,6032,6232,626.902.700
25. Sept. 202334,0834,1033,3933,7233,725.685.200
22. Sept. 202334,6534,9034,1334,1534,153.155.900
21. Sept. 202334,4934,7734,1234,2334,237.581.000
20. Sept. 202335,1835,9335,1535,2235,226.188.100
19. Sept. 202335,8035,8034,9335,0535,055.840.500
18. Sept. 202335,7035,8735,2235,7135,714.750.800
15. Sept. 202335,4036,1435,3835,7935,798.045.300
14. Sept. 202334,3335,2834,3334,9134,915.995.000
13. Sept. 202334,4134,6934,1734,2834,283.240.000
12. Sept. 202333,9734,8433,9434,4434,443.864.600
11. Sept. 202334,3934,8334,1734,3734,374.109.700
08. Sept. 202334,1934,7233,9634,0434,043.465.800
07. Sept. 202334,2134,2133,8734,0134,014.165.700
06. Sept. 202334,3234,8034,1634,2734,275.198.900
05. Sept. 202335,0935,3634,3734,4834,487.331.200
01. Sept. 202336,5936,8035,5535,5635,566.760.900
31. Aug. 202336,3736,4935,7135,9935,997.814.300
30. Aug. 202336,7437,0836,1936,3536,354.073.400
29. Aug. 202335,5636,4835,3636,4636,466.544.200
28. Aug. 202334,7435,8434,6735,6735,676.418.400
25. Aug. 202335,0035,3234,1734,6934,696.731.800
24. Aug. 202335,1235,6534,5935,1035,107.884.700
23. Aug. 202334,3635,6034,3635,2935,2912.821.000
22. Aug. 202333,9534,0833,4634,0834,084.374.100
21. Aug. 202333,5433,7733,1033,7233,725.744.600
18. Aug. 202333,3333,3832,9833,3033,305.800.700
17. Aug. 202333,7833,9333,2033,3733,375.676.200
16. Aug. 202334,0734,1933,5733,5833,584.487.600
15. Aug. 202334,8734,8733,9534,0434,046.653.100
14. Aug. 202335,0335,1734,4834,9034,904.765.500
11. Aug. 202334,9635,4534,8235,4135,413.843.400
10. Aug. 202335,2835,4934,6434,9734,975.345.700
09. Aug. 202335,1935,3034,6934,9634,963.108.600
08. Aug. 202334,8635,2734,5935,1235,123.740.000
07. Aug. 202335,6535,6534,9535,3835,383.233.100
04. Aug. 202335,7036,1935,5635,5635,565.665.600
03. Aug. 202335,2935,5834,9735,2535,253.861.200
02. Aug. 202336,2536,2534,9535,1435,147.780.600
01. Aug. 202336,6837,0436,2136,2936,297.580.100
31. Juli 202336,8638,0936,8637,6637,666.845.700
28. Juli 202336,4536,7436,1936,5536,554.124.200
27. Juli 202337,5437,5936,1036,1036,1010.154.300
26. Juli 202338,1838,1837,5637,9837,984.455.200
25. Juli 202337,6038,1837,4638,0538,054.222.800
24. Juli 202337,8638,0637,2137,6237,624.359.300
21. Juli 202337,7538,1037,6637,9137,913.188.300
20. Juli 202339,0339,1137,9937,9937,996.270.900
19. Juli 202339,1639,3438,9439,0639,062.738.900
18. Juli 202339,0039,7038,6539,4139,415.814.300
17. Juli 202338,0438,6337,7638,5438,543.148.100
14. Juli 202338,6638,8338,1438,3738,373.523.700
13. Juli 202338,5038,8038,3538,6538,653.982.100
12. Juli 202336,9638,4736,8938,3138,3110.856.300
11. Juli 202336,3236,8236,1536,2636,264.522.500
10. Juli 202334,9336,2434,8536,1536,159.600.900
07. Juli 202334,7535,4734,6735,0635,065.687.900
06. Juli 202335,2935,2934,4034,5134,517.171.800
05. Juli 202336,5536,6635,4135,4335,435.499.400
03. Juli 202335,8036,4735,7536,4636,463.971.800
30. Juni 202335,2835,6634,8135,6635,664.749.500
29. Juni 202334,1235,0933,9535,0835,085.560.700
28. Juni 202334,6534,8334,2934,3334,336.806.300
27. Juni 202335,5435,6534,6234,8534,854.898.700
26. Juni 202335,4135,8035,0435,5935,593.950.200
23. Juni 202335,4535,9035,0535,2135,215.007.500
22. Juni 202335,0835,3934,8635,2135,216.604.000
21. Juni 202335,5035,9035,0335,6835,684.345.800
20. Juni 202336,5036,5135,5935,7735,777.588.900
16. Juni 202336,9737,6836,5337,1837,185.517.300
15. Juni 202336,4136,7336,1836,7136,714.238.600
14. Juni 202337,3537,5536,2436,6336,633.883.200
13. Juni 202337,6337,9636,7836,7836,786.417.800
12. Juni 202337,4237,5136,8637,4237,422.969.100
09. Juni 202337,9238,0337,3737,4137,414.434.500
08. Juni 202337,6538,2637,6338,0238,024.829.700
07. Juni 202338,0138,9537,0237,1937,195.647.400
06. Juni 202337,8838,2137,4238,1838,183.463.200
05. Juni 202337,5338,1037,3737,8737,873.216.100
02. Juni 202338,3038,7837,2437,5737,575.919.800
01. Juni 202337,3938,8837,3438,5038,508.033.300
31. Mai 202336,4837,5736,3837,1437,148.639.300
30. Mai 202336,6336,8636,2036,4236,424.045.500
26. Mai 202336,5636,6736,0236,3236,324.391.000
25. Mai 202336,5836,6535,7936,0536,056.238.200
24. Mai 202337,9538,0336,7336,8836,885.656.300
23. Mai 202337,7438,2437,5937,9237,923.877.400
22. Mai 202338,1838,4737,9037,9837,983.330.700
19. Mai 202338,1938,8537,7938,3038,305.190.700
18. Mai 202338,2338,2537,4837,9437,947.797.700
17. Mai 202339,0839,1038,4438,9238,924.275.500
16. Mai 202340,0840,3138,9539,1239,125.845.300
15. Mai 202340,1140,6840,0640,3140,313.240.400
12. Mai 202339,5640,0439,4039,9739,976.399.700
11. Mai 202340,8141,0839,4939,5339,5310.289.900
10. Mai 202342,0742,1240,9241,6041,604.516.500
09. Mai 202341,8442,0941,5841,8841,882.884.500
08. Mai 202342,1442,3541,6841,9441,943.388.300
05. Mai 202340,9942,1040,6541,8141,814.614.700
04. Mai 202341,2842,6541,2841,9841,989.207.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...