GLD - SPDR Gold Shares

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
30. Dez. 2019142,56142,80142,46142,63142,634.810.600
27. Dez. 2019142,26142,73142,17142,33142,335.119.900
26. Dez. 2019142,06142,47141,91142,38142,388.342.500
24. Dez. 2019140,44141,33140,43141,27141,275.303.700
23. Dez. 2019139,53139,96139,53139,95139,955.180.900
20. Dez. 2019139,37139,52138,98139,52139,524.463.900
19. Dez. 2019139,04139,55138,87139,38139,384.975.000
18. Dez. 2019138,86139,25138,81139,02139,023.607.600
17. Dez. 2019139,02139,30138,85139,01139,014.287.500
16. Dez. 2019139,20139,39138,80139,04139,044.646.100
13. Dez. 2019138,52139,21137,98139,05139,056.964.300
12. Dez. 2019139,78139,85137,88138,43138,438.815.100
11. Dez. 2019138,20139,30138,12138,92138,926.097.500
10. Dez. 2019138,25138,33137,74137,97137,973.240.800
09. Dez. 2019137,80137,81137,45137,58137,582.711.600
06. Dez. 2019137,76137,83137,40137,62137,628.714.500
05. Dez. 2019138,80139,45138,79139,00139,005.671.500
04. Dez. 2019139,16139,17138,59138,92138,926.322.300
03. Dez. 2019139,04139,57138,97139,11139,118.481.700
02. Dez. 2019137,32138,09137,30137,79137,798.274.700
29. Nov. 2019137,10138,13137,08137,86137,864.516.400
27. Nov. 2019137,03137,21136,83137,01137,014.111.000
26. Nov. 2019136,98137,80136,58137,74137,744.724.400
25. Nov. 2019137,32137,62136,99137,08137,086.415.800
22. Nov. 2019138,37138,46137,66137,74137,743.620.300
21. Nov. 2019138,39138,56137,77138,00138,004.197.200
20. Nov. 2019138,53139,00138,10138,76138,766.892.100
19. Nov. 2019138,13138,97138,13138,69138,694.824.400
18. Nov. 2019138,44138,85138,30138,62138,625.717.900
15. Nov. 2019138,03138,42137,97138,21138,2110.106.700
14. Nov. 2019138,39138,94137,87138,56138,565.220.500
13. Nov. 2019137,80138,22137,64137,98137,988.776.000
12. Nov. 2019137,03137,59136,19137,43137,436.448.600
11. Nov. 2019137,61137,79136,44137,06137,067.037.300
08. Nov. 2019137,73138,33137,39137,39137,3910.377.400
07. Nov. 2019140,11140,20137,60138,27138,2715.214.200
06. Nov. 2019140,12140,79140,00140,45140,456.416.500
05. Nov. 2019140,65140,89139,38139,85139,8511.782.300
04. Nov. 2019142,26142,45141,74142,15142,154.740.300
01. Nov. 2019142,21142,90142,01142,56142,568.090.000
31. Okt. 2019141,98142,69141,89142,43142,437.050.900
30. Okt. 2019140,54141,04139,55141,02141,026.992.900
29. Okt. 2019140,00140,63139,78140,25140,253.835.100
28. Okt. 2019141,25141,25140,40140,64140,645.441.600
25. Okt. 2019142,79142,83141,40141,86141,866.011.500
24. Okt. 2019141,02141,74140,93141,53141,536.174.800
23. Okt. 2019140,59141,00140,50140,53140,534.155.300
22. Okt. 2019140,13140,30139,72140,20140,203.879.700
21. Okt. 2019140,72140,76139,60139,79139,798.306.200
18. Okt. 2019140,50140,71140,32140,46140,466.416.100
17. Okt. 2019140,50141,12140,42140,61140,616.131.000
16. Okt. 2019140,14140,53139,70140,41140,4110.330.300
15. Okt. 2019140,27140,30139,21139,61139,619.128.300
14. Okt. 2019140,45140,82140,34140,59140,594.006.700
11. Okt. 2019139,97140,19138,91140,03140,0311.333.400
10. Okt. 2019141,59141,66140,58140,81140,819.301.700
09. Okt. 2019142,16142,58141,62142,05142,056.927.700
08. Okt. 2019142,03142,29141,17141,92141,9210.428.900
07. Okt. 2019141,16141,77140,24140,69140,696.127.200
04. Okt. 2019141,48142,31141,14141,90141,909.651.000
03. Okt. 2019141,36143,25141,29141,90141,9012.396.100
02. Okt. 2019140,79141,88140,46141,26141,2611.914.300
01. Okt. 2019138,07140,19137,80139,63139,6312.476.200
30. Sept. 2019139,77140,21138,03138,87138,8715.459.100
*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