Deutsche Märkte schließen in 1 Stunde 27 Minute

VanEck Junior Gold Miners ETF (GDXJ)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,56+1,27 (+4,83%)
Ab 10:03AM EDT. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202226,8827,6926,8327,5627,562.090.200
27. Sept. 202226,5927,0726,2126,2926,299.459.500
26. Sept. 202226,9427,2525,8026,1326,1313.797.700
23. Sept. 202227,9528,0126,7627,0127,0114.049.200
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. 202230,3131,1430,3031,1431,147.963.800
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
02. Sept. 202228,8429,7628,4629,2929,2910.700.800
01. Sept. 202228,8628,8928,0828,1928,1913.439.900
31. Aug. 202229,5230,0529,3729,6129,617.568.300
30. Aug. 202230,4030,4529,4229,5829,587.693.600
29. Aug. 202230,7531,3530,3930,5430,546.428.300
26. Aug. 202232,3732,5930,7130,9430,9410.838.900
25. Aug. 202232,6632,7532,1832,6132,613.050.600
24. Aug. 202231,6232,4031,3932,4032,404.460.300
23. Aug. 202231,1832,5331,1631,8431,847.463.800
22. Aug. 202230,9131,3230,6731,1931,195.666.200
19. Aug. 202231,9932,0331,2831,3331,335.884.100
18. Aug. 202232,2232,5031,8932,3232,323.443.100
17. Aug. 202233,2333,3031,9932,0832,0810.381.800
16. Aug. 202233,4233,7233,2133,6033,605.863.400
15. Aug. 202233,5833,7833,1533,6933,696.897.100
12. Aug. 202233,9734,6433,8234,5334,535.985.100
11. Aug. 202234,5334,7333,6133,6533,656.399.600
10. Aug. 202234,7035,2634,1434,3934,396.535.500
09. Aug. 202234,8234,9033,8834,3534,355.666.800
08. Aug. 202234,2735,0134,2434,7234,726.734.300
05. Aug. 202232,9933,7732,5733,7433,747.772.600
04. Aug. 202232,8734,4432,6134,0634,069.978.400
03. Aug. 202233,3733,4132,2032,4832,488.123.800
02. Aug. 202233,6334,3533,0333,0533,057.021.700
01. Aug. 202233,6033,8333,1633,5033,505.120.500
29. Juli 202233,3833,7432,5233,6233,6210.648.100
28. Juli 202232,9333,5532,4633,1033,1011.772.800
27. Juli 202231,0232,2330,5832,0132,0110.424.500
26. Juli 202230,5231,0830,4230,8830,884.776.600
25. Juli 202230,8430,9830,0530,5130,517.778.100
22. Juli 202231,4132,3930,7330,7830,788.129.800
21. Juli 202230,5231,2930,2031,2231,227.876.900
20. Juli 202231,1331,4330,2830,3030,306.613.300
19. Juli 202230,8631,4930,6231,0931,096.861.300
18. Juli 202230,6031,1030,3730,3830,386.824.000
15. Juli 202230,3030,4029,2930,0430,046.692.500
14. Juli 202229,9130,1928,8830,0230,0212.705.500
13. Juli 202230,0431,7629,9531,2731,2710.685.100
12. Juli 202230,6431,0429,9430,2130,218.488.500
11. Juli 202230,7831,4130,5730,6430,648.467.600
08. Juli 202231,3831,8130,7331,2131,215.846.900
07. Juli 202230,9831,8930,8431,3731,376.398.300
06. Juli 202231,0031,2929,8230,6730,678.244.700
05. Juli 202232,4632,5630,4931,0731,0711.897.900
01. Juli 202231,4433,2731,2333,0533,059.333.600
30. Juni 202233,0233,1331,9432,0032,008.133.600
29. Juni 202234,4034,4032,9633,2433,245.655.900
28. Juni 202235,2835,4233,8333,9133,917.063.700
27. Juni 202235,1735,3734,5235,2435,248.080.100
24. Juni 202234,4035,6934,1535,5835,588.599.100
23. Juni 202235,8236,0133,9834,3034,3010.679.200
22. Juni 202236,5637,2135,9535,9935,995.629.800
21. Juni 202236,7737,4336,3536,7536,754.174.300
17. Juni 202237,2237,3136,3636,7636,766.255.500
16. Juni 202236,4337,8135,8137,5137,517.735.100
15. Juni 202237,0037,5235,8137,0437,049.130.200
14. Juni 202237,0537,0835,6736,0736,077.700.900
13. Juni 202238,2938,6337,0037,0337,0314.172.500
10. Juni 202237,9740,5437,4340,3140,3111.076.900
09. Juni 202239,9039,9038,4538,4938,497.249.100
08. Juni 202240,1440,5739,7240,1340,133.955.800
07. Juni 202239,9740,6939,8740,5240,522.731.100
06. Juni 202241,3941,5639,9240,1340,134.749.000
03. Juni 202241,3641,8140,7040,8740,877.042.000
02. Juni 202240,0942,1940,0641,9741,979.493.800
01. Juni 202239,6539,9639,1039,5939,594.562.100
31. Mai 202240,1840,6538,9139,2139,217.021.600
27. Mai 202240,1340,2739,5039,8739,873.706.800
26. Mai 202239,4540,2639,3639,6739,674.397.800
25. Mai 202239,7840,0439,1239,8139,815.438.400
24. Mai 202239,8040,5439,3140,2740,275.565.700
23. Mai 202239,9440,0739,1139,4539,453.996.200
20. Mai 202239,6039,7038,6339,0939,095.494.800
19. Mai 202238,1339,7838,1239,5439,5410.792.500
18. Mai 202237,8137,9736,9036,9836,985.591.000
17. Mai 202238,0638,3737,4137,7837,785.790.300
16. Mai 202237,1137,6236,8737,4637,465.881.000
13. Mai 202235,6037,4735,5937,1037,1011.496.100
12. Mai 202236,8036,9135,0835,7035,7012.935.800
11. Mai 202238,6839,4237,7237,7537,758.021.500
10. Mai 202239,1739,5637,1637,6937,697.673.800
09. Mai 202240,2040,2638,3738,3838,3812.436.900
06. Mai 202242,0542,3141,2541,4541,455.956.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...