Deutsche Märkte geschlossen

SPDR Gold Shares (GLD)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
178,64-0,19 (-0,11%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 2020179,09179,20177,76178,64178,645.913.700
22. Okt. 2020178,88179,03177,72178,83178,838.377.000
21. Okt. 2020180,47181,31180,23180,60180,607.548.100
20. Okt. 2020178,54179,67178,08179,25179,257.121.400
19. Okt. 2020179,41179,48178,37178,39178,396.084.400
16. Okt. 2020179,22179,32178,13178,30178,307.260.700
15. Okt. 2020177,71179,15177,59178,92178,926.815.400
14. Okt. 2020179,09179,59178,27178,27178,279.100.900
13. Okt. 2020178,56178,60177,10177,72177,728.384.300
12. Okt. 2020180,57180,83180,19180,56180,564.843.000
09. Okt. 2020180,13181,17179,93181,08181,0815.979.800
08. Okt. 2020178,18178,45176,67177,85177,856.530.800
07. Okt. 2020177,09177,42176,43177,22177,226.410.900
06. Okt. 2020180,16180,37177,05177,30177,308.632.800
05. Okt. 2020179,02180,14178,90179,41179,416.969.600
02. Okt. 2020178,69179,29178,16178,54178,547.488.500
01. Okt. 2020178,71179,50178,04178,70178,7010.402.800
30. Sept. 2020177,71178,61176,66177,12177,128.351.100
29. Sept. 2020177,19178,33176,95178,19178,198.718.500
28. Sept. 2020175,83176,81175,09176,70176,707.109.700
25. Sept. 2020174,41175,30173,89174,94174,946.779.200
24. Sept. 2020174,36176,24173,77175,44175,4411.759.200
23. Sept. 2020176,98177,26174,10174,79174,7918.134.000
22. Sept. 2020179,63180,02178,11178,65178,657.977.900
21. Sept. 2020179,84180,29176,75179,52179,5217.436.100
18. Sept. 2020183,07184,09182,64183,20183,209.959.700
17. Sept. 2020181,92183,09181,48182,96182,968.836.200
16. Sept. 2020184,98185,01183,33183,97183,9712.702.400
15. Sept. 2020184,46184,67182,92183,45183,457.993.700
14. Sept. 2020183,57184,30183,39183,89183,899.709.500
11. Sept. 2020183,14183,55182,01182,45182,457.662.300
10. Sept. 2020184,23184,68182,28182,46182,469.143.600
09. Sept. 2020182,50183,22182,19183,05183,058.424.100
08. Sept. 2020179,50182,27179,02181,29181,2913.229.200
04. Sept. 2020180,95182,10180,05181,64181,6411.567.900
03. Sept. 2020182,30182,82180,49181,14181,1412.148.100
02. Sept. 2020183,75183,86181,50182,62182,6211.536.900
01. Sept. 2020186,99186,99184,33185,05185,0510.689.100
31. Aug. 2020184,79185,53184,28184,83184,8310.251.200
28. Aug. 2020183,98185,40183,40184,39184,3913.200.800
27. Aug. 2020185,00185,17179,37181,24181,2416.299.200
26. Aug. 2020180,26183,58180,20183,36183,3612.715.800
25. Aug. 2020181,06181,25179,73181,22181,2210.056.100
24. Aug. 2020182,91182,93180,69181,00181,0011.605.800
21. Aug. 2020182,14182,81180,47182,03182,0312.713.700
20. Aug. 2020181,19183,71180,93183,50183,5016.692.200
19. Aug. 2020187,21187,46181,71182,24182,2424.646.900
18. Aug. 2020189,18189,40185,63188,18188,1816.291.600
17. Aug. 2020184,69187,01184,66186,50186,5015.709.800
14. Aug. 2020183,44183,72181,49182,54182,5411.792.000
13. Aug. 2020181,56184,70181,36183,33183,3318.596.800
12. Aug. 2020182,61183,10179,04179,10179,1028.779.400
11. Aug. 2020183,57183,98179,43179,94179,9445.355.000
10. Aug. 2020191,20192,61189,66190,15190,1519.047.200
07. Aug. 2020192,71192,96189,33190,81190,8124.557.700
06. Aug. 2020193,74194,45192,52193,89193,8920.640.100
05. Aug. 2020191,65193,13190,62191,35191,3527.193.700
04. Aug. 2020185,61189,60185,21189,59189,5920.773.200
03. Aug. 2020185,05185,82184,20185,64185,6412.897.000
31. Juli 2020184,51185,75184,17185,43185,4315.885.000
30. Juli 2020183,44184,33182,13183,76183,7618.061.200
29. Juli 2020184,01186,14182,39185,13185,1325.640.100
28. Juli 2020182,02184,26181,42183,75183,7521.164.600
27. Juli 2020181,85182,83181,53182,23182,2321.115.600
24. Juli 2020179,14179,16178,20178,70178,7015.601.300
23. Juli 2020176,17178,41175,65177,18177,1823.006.800
22. Juli 2020174,05175,77173,76175,63175,6318.712.500
21. Juli 2020172,53173,25172,31173,00173,0012.864.600
20. Juli 2020170,76171,07170,27170,94170,9410.095.500
17. Juli 2020169,94170,27169,61170,12170,1210.296.000
16. Juli 2020169,80170,00168,65168,73168,7310.242.400
15. Juli 2020169,62170,43169,39170,34170,347.533.800
14. Juli 2020168,97170,20168,81170,19170,199.812.700
13. Juli 2020170,29170,42169,16169,40169,4011.095.900
10. Juli 2020169,95170,15168,57169,19169,198.218.000
09. Juli 2020170,48170,64168,78169,63169,6313.327.400
08. Juli 2020170,32170,86169,78170,09170,0911.662.700
07. Juli 2020167,41169,04167,38169,04169,0411.633.100
06. Juli 2020167,75168,00167,19167,98167,987.265.700
02. Juli 2020166,20167,24166,02166,98166,988.753.500
01. Juli 2020167,05167,06165,34166,62166,6213.214.800
30. Juni 2020166,31167,99166,19167,37167,3712.762.300
29. Juni 2020166,56166,80166,18166,63166,636.735.700
26. Juni 2020164,87166,56164,22166,54166,549.753.500
25. Juni 2020165,89165,91165,16165,80165,807.093.800
24. Juni 2020166,01166,99165,45165,90165,9010.901.400
23. Juni 2020165,63166,52165,52166,48166,4812.137.300
22. Juni 2020165,06165,73164,41165,09165,0912.385.600
19. Juni 2020162,87164,09162,78164,03164,0312.187.400
18. Juni 2020162,20162,32161,44162,24162,245.397.600
17. Juni 2020162,00162,62161,77162,56162,564.752.800
16. Juni 2020161,85162,69161,36162,25162,257.964.000
15. Juni 2020160,52162,56160,16162,33162,338.532.500
12. Juni 2020163,41163,88162,56162,62162,626.892.000
11. Juni 2020163,35164,06161,97162,39162,3911.673.900
10. Juni 2020162,10163,63160,52163,57163,5713.009.300
09. Juni 2020161,10161,78160,87161,26161,269.045.600
08. Juni 2020158,90159,86158,47159,72159,729.244.400
05. Juni 2020158,72158,72157,04158,01158,0116.021.200
04. Juni 2020161,14161,87159,84161,28161,2810.094.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...