GLD - SPDR Gold Shares

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 2020162,88163,47162,74163,21163,218.537.900
21. Mai 2020163,46163,58161,37162,25162,2511.791.000
20. Mai 2020164,54164,96163,89164,65164,6510.666.100
19. Mai 2020163,60164,43163,04164,26164,268.535.800
18. Mai 2020164,33164,50162,41162,69162,6914.137.900
15. Mai 2020164,02164,80163,08163,93163,9313.918.800
14. Mai 2020161,53163,34161,51163,01163,0117.084.400
13. Mai 2020160,94161,62160,54161,58161,5810.950.400
12. Mai 2020160,30160,95159,72160,04160,0410.406.000
11. Mai 2020160,34160,71158,89159,42159,4211.207.400
08. Mai 2020161,08162,00160,00160,42160,4212.244.600
07. Mai 2020159,50161,96159,36161,39161,3913.691.700
06. Mai 2020158,99159,81158,10158,95158,9513.352.000
05. Mai 2020160,16161,10159,33161,02161,0210.563.100
04. Mai 2020160,33160,95159,91160,34160,347.986.200
01. Mai 2020158,00160,45157,80159,78159,7810.914.300
30. Apr. 2020160,22160,82158,13158,80158,8013.633.500
29. Apr. 2020160,10161,85159,76161,73161,7312.232.300
28. Apr. 2020160,89160,98159,16160,84160,8410.383.000
27. Apr. 2020161,88162,00160,41161,56161,569.033.500
24. Apr. 2020163,13163,31160,89162,64162,6411.203.600
23. Apr. 2020162,39163,60161,84163,34163,3414.928.500
22. Apr. 2020160,50161,74160,42161,73161,7312.937.100
21. Apr. 2020157,60159,21157,04158,61158,6112.478.100
20. Apr. 2020158,62160,22158,46159,70159,7010.688.700
17. Apr. 2020159,72160,07158,12158,57158,5714.652.700
16. Apr. 2020161,88163,15160,65161,71161,719.233.200
15. Apr. 2020161,80162,54160,81161,85161,8512.141.900
14. Apr. 2020162,73164,42161,78162,68162,6817.095.100
13. Apr. 2020159,17162,38158,63161,41161,4120.549.200
09. Apr. 2020158,08159,08157,21158,69158,6918.123.000
08. Apr. 2020155,91155,94154,59154,65154,657.600.800
07. Apr. 2020155,33156,14154,38156,04156,049.195.400
06. Apr. 2020154,16157,22153,96156,88156,8814.739.300
03. Apr. 2020152,23153,09151,66152,65152,658.469.100
02. Apr. 2020151,20152,50150,70151,90151,909.188.300
01. Apr. 2020148,20150,08147,85149,45149,4511.827.400
31. März 2020151,36151,80147,97148,05148,0513.319.500
30. März 2020152,41153,08151,57152,92152,9212.080.900
27. März 2020153,00153,55152,00152,25152,259.824.600
26. März 2020153,31154,81152,08153,24153,2412.778.200
25. März 2020152,58152,88151,01151,30151,3016.457.200
24. März 2020153,50155,66152,05153,40153,4020.743.500
23. März 2020142,68146,93142,28146,30146,3028.275.200
20. März 2020140,71141,17139,14140,11140,1120.056.000
19. März 2020139,08140,50137,85138,04138,0420.828.900
18. März 2020141,75142,88138,50140,70140,7021.953.400
17. März 2020140,18146,20139,93143,56143,5624.490.300
16. März 2020137,56142,96136,12141,64141,6424.496.000
13. März 2020149,42149,60141,58143,28143,2835.177.200
12. März 2020151,53151,55146,85147,79147,7932.893.400
11. März 2020156,25156,50153,61153,93153,9318.159.900
10. März 2020156,18156,41154,39154,48154,4818.811.500
09. März 2020158,60159,37156,33157,81157,8124.868.700
06. März 2020158,33159,25154,54157,55157,5526.973.400
05. März 2020156,06157,62155,72157,49157,4917.973.500
04. März 2020154,40154,96153,70154,16154,1612.315.500
03. März 2020150,84155,24150,74153,89153,8928.687.700
02. März 2020150,00150,73149,04149,20149,2016.295.400
28. Feb. 2020152,71152,77147,05148,38148,3842.707.100
27. Feb. 2020155,58156,27153,90154,00154,0027.878.500
26. Feb. 2020153,82155,28152,90153,97153,9717.912.500
25. Feb. 2020155,12156,08152,91153,30153,3028.091.500
24. Feb. 2020158,50158,53155,36156,09156,0927.171.000
21. Feb. 2020154,43155,22154,18154,70154,7016.344.500
20. Feb. 2020152,00152,83151,95152,41152,418.457.300
19. Feb. 2020151,00151,82150,82151,79151,799.269.800
18. Feb. 2020149,88151,09149,47150,91150,9111.524.900
14. Feb. 2020148,74149,13148,63149,00149,005.345.400
13. Feb. 2020148,24148,58147,95148,38148,387.082.100
12. Feb. 2020147,42147,81147,16147,54147,545.040.600
11. Feb. 2020148,03148,16147,01147,66147,665.179.400
10. Feb. 2020148,21148,45147,91148,17148,175.793.600
07. Feb. 2020147,83148,18147,34147,79147,796.379.300
06. Feb. 2020147,28147,63147,00147,40147,404.819.800
05. Feb. 2020146,38146,81146,16146,61146,616.160.700
04. Feb. 2020146,97147,03145,80146,43146,4310.525.600
03. Feb. 2020148,66148,78147,68148,36148,369.115.100
31. Jan. 2020148,88149,68148,81149,33149,3314.788.300
30. Jan. 2020148,69149,31148,01148,47148,479.119.500
29. Jan. 2020147,70148,56147,61148,46148,465.013.100
28. Jan. 2020148,36148,56147,53147,66147,667.543.100
27. Jan. 2020149,24149,32148,46148,99148,999.988.100
24. Jan. 2020146,90148,38146,89147,98147,989.919.900
23. Jan. 2020147,00147,62146,62147,12147,128.419.800
22. Jan. 2020146,68146,81146,38146,79146,794.778.200
21. Jan. 2020145,77146,86145,55146,74146,746.086.100
17. Jan. 2020146,51146,99146,31146,58146,5811.121.100
16. Jan. 2020146,27146,47145,76146,31146,316.069.100
15. Jan. 2020146,21146,73145,82146,54146,546.510.000
14. Jan. 2020145,42145,81145,08145,69145,696.589.700
13. Jan. 2020146,35146,38145,78145,82145,827.593.800
10. Jan. 2020146,22146,99146,17146,91146,916.183.300
09. Jan. 2020146,07146,41145,44146,03146,0310.292.300
08. Jan. 2020148,49148,61146,14146,86146,8622.248.500
07. Jan. 2020147,57148,14147,43147,97147,977.978.500
06. Jan. 2020148,44148,48146,95147,39147,3914.403.300
03. Jan. 2020145,75146,32145,40145,86145,8612.272.800
02. Jan. 2020143,86144,21143,40143,95143,957.733.800
31. Dez. 2019143,31143,60142,80142,90142,905.313.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen