Deutsche Märkte schließen in 7 Stunden 7 Minuten

SPDR Gold Trust (GLD)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
190,81-3,08 (-1,59%)
Börsenschluss: 4:00PM EDT

190,88 0,07 (0,04 %)
Vorbörse: 4:21AM EDT

DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
03. Juni 2020160,34160,90158,82159,60159,6017.000.500
02. Juni 2020163,89164,08161,86162,60162,6010.388.900
01. Juni 2020162,92163,74162,39163,66163,668.140.200
29. Mai 2020162,58163,40162,32162,91162,9112.584.000
28. Mai 2020162,12162,46160,90161,72161,729.758.500
27. Mai 2020159,42161,34159,20161,18161,1813.063.500
26. Mai 2020162,58162,58160,69160,89160,8913.972.000
22. Mai 2020162,88163,47162,74163,21163,218.540.900
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. 2020160,22160,82158,13158,80158,8013.628.100
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
*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