Deutsche Märkte geschlossen

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,66-0,62 (-1,54%)
Ab 02:02PM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202339,9240,0339,2939,6639,663.079.247
26. Jan. 202340,9240,9539,8240,2840,287.379.200
25. Jan. 202339,9941,1639,9141,1241,123.898.800
24. Jan. 202339,8640,7339,3440,6340,634.675.000
23. Jan. 202339,6740,1139,3240,0340,034.241.000
20. Jan. 202339,4040,3039,0640,2740,274.642.500
19. Jan. 202338,8839,8838,6439,6039,605.750.100
18. Jan. 202339,8640,1538,5638,5638,566.219.900
17. Jan. 202340,1040,1338,7839,1039,108.727.800
13. Jan. 202339,7540,5539,7140,4040,405.224.400
12. Jan. 202339,7940,0439,0339,9039,904.874.200
11. Jan. 202339,7439,8438,8239,1039,103.763.500
10. Jan. 202339,1339,7038,7039,6839,684.508.700
09. Jan. 202339,8639,9038,8638,9138,915.601.900
06. Jan. 202338,9039,6338,2139,4839,486.955.600
05. Jan. 202337,9138,1837,3338,1338,135.486.500
04. Jan. 202337,5238,8237,4238,6438,648.251.400
03. Jan. 202336,4237,4636,3236,8636,866.219.400
30. Dez. 202236,0136,0435,3535,6535,654.279.300
29. Dez. 202236,1536,4835,8535,9335,933.085.500
28. Dez. 202236,6136,7035,5735,6835,685.753.700
27. Dez. 202236,3737,6136,2237,1037,105.421.400
23. Dez. 202235,8436,4635,1336,1236,124.531.900
22. Dez. 202235,4135,7634,7635,7435,745.587.300
21. Dez. 202235,8336,4335,8336,1336,135.069.900
20. Dez. 202234,7535,9934,7035,6535,658.157.100
19. Dez. 202234,9735,1733,8934,0634,067.037.500
16. Dez. 202234,5135,3434,3435,2335,237.329.400
15. Dez. 202235,0035,2334,4734,5134,519.836.100
14. Dez. 202236,4436,6635,5236,1536,156.669.000
13. Dez. 202237,1137,4836,1336,5036,506.362.900
12. Dez. 202235,4935,7235,0135,5235,524.918.000
09. Dez. 202236,3137,0735,6735,7035,706.801.600
08. Dez. 202236,4936,7435,9436,1736,173.098.700
07. Dez. 202235,5636,3935,4936,1036,107.081.800
06. Dez. 202235,8236,1135,0835,1635,164.116.200
05. Dez. 202236,6836,7535,2835,4035,408.834.200
02. Dez. 202236,3637,4236,1037,2237,225.003.300
01. Dez. 202236,6437,3036,2137,1337,138.119.700
30. Nov. 202234,9335,9634,3335,7235,728.354.800
29. Nov. 202233,9534,7433,9234,4734,476.451.400
28. Nov. 202234,9334,9633,3433,4233,427.604.700
25. Nov. 202235,5035,5535,0635,2335,233.052.600
23. Nov. 202235,0035,8134,5935,6935,695.812.300
22. Nov. 202233,6235,0133,6235,0135,019.033.000
21. Nov. 202233,3933,4932,7733,4233,424.792.400
18. Nov. 202233,1933,7433,0533,5933,594.417.700
17. Nov. 202233,1333,4532,8433,3033,306.988.200
16. Nov. 202233,9534,2333,6533,6833,685.240.600
15. Nov. 202235,1335,1733,8634,1234,129.172.700
14. Nov. 202234,4735,0234,2434,6834,685.834.700
11. Nov. 202234,4934,8734,1234,6834,687.375.800
10. Nov. 202233,9834,7433,3234,5934,5913.930.100
09. Nov. 202232,7233,1631,7531,8631,869.149.000
08. Nov. 202231,4933,3431,2132,8632,8613.526.700
07. Nov. 202231,2831,5830,8531,4631,466.583.300
04. Nov. 202229,8231,2529,7731,2431,2419.112.400
03. Nov. 202228,1128,8227,8528,2328,238.390.600
02. Nov. 202230,5230,7628,4628,4628,4612.385.500
01. Nov. 202230,3730,7730,1930,4130,417.500.900
31. Okt. 202229,4329,9029,2329,5029,506.057.800
28. Okt. 202229,6529,9529,2129,9529,955.206.700
27. Okt. 202230,8631,0930,0830,0830,089.127.600
26. Okt. 202230,1831,1330,1730,7930,797.442.700
25. Okt. 202229,3630,0929,3629,8829,886.441.800
24. Okt. 202229,4129,4428,7229,2629,266.966.400
21. Okt. 202228,3529,8528,1629,8529,8512.998.500
20. Okt. 202227,9229,0027,7728,2028,208.490.600
19. Okt. 202228,2028,3927,6227,7927,797.722.700
18. Okt. 202229,0629,1928,4528,8128,814.297.000
17. Okt. 202228,7329,1528,5628,7128,718.958.800
14. Okt. 202229,0329,0727,6927,7527,7511.733.800
13. Okt. 202228,2129,4627,6929,3129,3110.970.500
12. Okt. 202229,2329,8528,8729,7029,706.806.600
11. Okt. 202229,5130,3229,1329,1729,176.577.100
10. Okt. 202229,5130,1129,2729,5529,556.091.900
07. Okt. 202231,1131,3629,9230,0330,038.748.600
06. Okt. 202231,1831,7030,8231,6731,675.614.900
05. Okt. 202231,0931,4130,3731,3731,378.835.300
04. Okt. 202231,6232,3531,3031,9331,939.168.800
03. Okt. 202230,0131,0029,8530,9930,9912.207.100
30. Sept. 202228,5329,9228,3629,4629,469.324.600
29. Sept. 202228,0228,6527,5628,6128,617.781.800
28. Sept. 202226,8828,3826,8228,3628,3614.878.700
27. Sept. 202226,5927,0726,2126,2926,299.460.700
26. Sept. 202226,9427,2525,8026,1326,1313.797.700
23. Sept. 202227,9528,0126,7627,0127,0114.052.700
22. Sept. 202229,3529,8128,7628,8828,885.785.000
21. Sept. 202229,3630,2828,6829,2329,239.503.900
20. Sept. 202229,4229,5028,8129,0929,097.377.200
19. Sept. 202228,7730,0428,6430,0430,048.117.400
16. Sept. 202228,7929,8828,4629,2929,298.210.600
15. Sept. 202230,0130,4729,0929,3229,3211.690.900
14. Sept. 202230,4230,8830,3230,3730,375.615.400
13. Sept. 202230,5931,3630,2430,2530,2510.090.300
12. Sept. 202231,7932,2031,4931,7731,777.572.700
09. Sept. 202230,3131,1430,3031,1431,147.968.400
08. Sept. 202229,6730,0629,3129,9329,936.739.800
07. Sept. 202228,6430,1128,3729,9729,979.804.900
06. Sept. 202229,3129,8328,6228,6228,627.599.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...