Deutsche Märkte geschlossen

VanEck Vectors Junior Gold Miners ETF (GDXJ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,34-1,03 (-2,01%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 202054,9655,1253,7354,2454,246.064.000
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
12. Okt. 202059,1359,8458,5959,2358,304.400.000
09. Okt. 202057,8559,5957,8259,5058,5710.792.000
08. Okt. 202055,9156,6655,5656,4955,605.344.400
07. Okt. 202055,4756,0054,8855,2754,404.177.200
06. Okt. 202057,2357,5054,5354,6653,809.081.600
05. Okt. 202055,8857,0055,7756,5855,697.441.300
02. Okt. 202055,5256,3354,9855,3254,456.796.200
01. Okt. 202056,2156,9555,6156,3155,436.960.000
30. Sept. 202055,5856,0754,8155,3654,496.810.600
29. Sept. 202055,4356,3655,3056,1155,236.649.300
28. Sept. 202055,3255,6854,4055,2654,397.269.200
25. Sept. 202053,9354,7953,2054,2353,386.515.200
24. Sept. 202052,3255,2651,9254,8453,9813.386.500
23. Sept. 202056,0756,3152,5853,1252,2917.712.400
22. Sept. 202057,3757,9856,5757,5556,657.092.600
21. Sept. 202058,3259,2656,8857,4556,5514.900.000
18. Sept. 202061,4262,1060,4260,6159,667.699.100
17. Sept. 202060,0661,3759,5560,9760,017.669.700
16. Sept. 202062,6462,6961,3761,8060,839.287.400
15. Sept. 202062,6862,7261,0261,3860,429.601.600
14. Sept. 202059,3061,4059,3061,3460,3811.046.500
11. Sept. 202059,5260,2257,9158,1657,256.950.200
10. Sept. 202060,5560,9458,6058,9157,989.154.000
09. Sept. 202057,9560,0757,9559,8858,949.224.000
08. Sept. 202056,3258,6755,6557,2656,369.117.100
04. Sept. 202058,3858,6255,8858,3457,4211.651.200
03. Sept. 202058,5659,3456,8458,7357,8110.676.500
02. Sept. 202058,8259,1757,3259,0658,138.754.700
01. Sept. 202061,5061,5158,6559,3358,409.195.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...