Holen Sie sich die Stockscreener-App
268.72
0.04%
0.10
Spdr Gold Shares Etf-Aktien (GLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-26 | $269.1 | $266.7 | $2.42 | 3,351,483.0 | +0.02% |
| 2025-02-25 | $271.7 | $266.4 | $5.23 | 9,930,445.0 | -1.32% |
| 2025-02-24 | $272.3 | $270.4 | $1.94 | 5,324,331.0 | +0.54% |
| 2025-02-21 | $271.5 | $269.5 | $2.00 | 8,803,765.0 | -0.09% |
| 2025-02-20 | $271.8 | $270.2 | $1.67 | 7,377,261.0 | +0.05% |
| 2025-02-19 | $271.3 | $269.2 | $2.09 | 9,540,219.0 | +0.06% |
| 2025-02-18 | $271.0 | $269.6 | $1.41 | 7,946,596.0 | +1.66% |
| 2025-02-14 | $270.2 | $265.4 | $4.76 | 10,872,854.0 | -1.49% |
| 2025-02-13 | $270.4 | $268.2 | $2.17 | 8,315,026.0 | +0.99% |
| 2025-02-12 | $268.4 | $266.3 | $2.08 | 9,227,600.0 | +0.10% |
| 2025-02-11 | $268.4 | $266.7 | $1.65 | 7,184,106.0 | -0.37% |
| 2025-02-10 | $268.7 | $267.2 | $1.42 | 13,542,736.0 | +1.69% |
| 2025-02-07 | $266.3 | $263.3 | $3.09 | 9,166,386.0 | +0.18% |
| 2025-02-06 | $263.7 | $261.5 | $2.23 | 8,709,175.0 | -0.27% |
| 2025-02-05 | $266.0 | $263.9 | $2.10 | 12,810,774.0 | +0.62% |
| 2025-02-04 | $262.5 | $261.4 | $1.19 | 9,540,582.0 | +0.98% |
| 2025-02-03 | $261.4 | $259.5 | $1.87 | 11,482,616.0 | +0.53% |
| 2025-01-31 | $260.0 | $257.9 | $2.13 | 8,992,608.0 | +0.20% |
| 2025-01-30 | $258.3 | $256.4 | $1.84 | 13,930,071.0 | +1.51% |
| 2025-01-29 | $254.8 | $253.3 | $1.52 | 5,662,485.0 | -0.38% |
| 2025-01-28 | $255.2 | $253.9 | $1.36 | 5,348,541.0 | +0.87% |
Spdr Gold Shares Etf-Aktien (GLD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Gold Shares Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GLD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Gold Shares Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Gold Shares Etf-Aktien (GLD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $272.3 | $259.5 | $12.80 | 153,125,955.0 | +3.92% |
| 2025-01 | $260.0 | $242.1 | $17.94 | 140,996,494.0 | +6.79% |
Spdr Gold Shares Etf-Aktien (GLD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $251.3 | $238.7 | $12.53 | 109,429,699.0 | -2.02% |
| 2024-11 | $254.9 | $236.1 | $18.73 | 148,603,872.0 | -3.12% |
| 2024-10 | $257.7 | $240.6 | $17.08 | 145,409,251.0 | +4.30% |
| 2024-09 | $247.4 | $228.5 | $18.85 | 129,178,442.0 | +5.09% |
| 2024-08 | $234.0 | $220.1 | $13.90 | 145,714,384.0 | +2.09% |
| 2024-07 | $229.7 | $214.5 | $15.16 | 136,523,888.0 | +5.37% |
| 2024-06 | $220.0 | $211.5 | $8.43 | 107,849,030.0 | -0.13% |
| 2024-05 | $225.7 | $210.7 | $14.95 | 141,486,413.0 | +1.62% |
| 2024-04 | $225.1 | $206.3 | $18.80 | 249,455,869.0 | +2.99% |
| 2024-03 | $206.1 | $189.4 | $16.61 | 161,285,405.0 | +8.67% |
| 2024-02 | $191.4 | $183.8 | $7.58 | 118,830,080.0 | +0.46% |
| 2024-01 | $191.9 | $178.3 | $13.61 | 124,249,566.0 | -1.42% |
Spdr Gold Shares Etf-Aktien (GLD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $193.2 | $183.2 | $10.03 | 153,075,047.0 | +1.28% |
| 2023-11 | $190.0 | $179.1 | $10.88 | 143,225,162.0 | +2.53% |
| 2023-10 | $186.4 | $168.3 | $18.06 | 222,064,984.0 | +7.37% |
| 2023-09 | $181.1 | $171.3 | $9.86 | 121,984,914.0 | -4.76% |
| 2023-08 | $181.4 | $174.9 | $6.44 | 138,913,063.0 | -1.28% |
| 2023-07 | $184.2 | $176.7 | $7.57 | 99,410,383.0 | +2.29% |
| 2023-06 | $184.2 | $175.8 | $8.42 | 133,599,212.0 | -2.22% |
| 2023-05 | $191.4 | $180.1 | $11.27 | 178,900,244.0 | -1.34% |
| 2023-04 | $190.4 | $183.2 | $7.19 | 170,427,956.0 | +0.86% |
| 2023-03 | $186.2 | $168.5 | $17.72 | 222,832,884.0 | +7.92% |
| 2023-02 | $181.7 | $168.2 | $13.54 | 113,769,528.0 | -5.37% |
| 2023-01 | $181.2 | $169.8 | $11.43 | 118,584,308.0 | +5.76% |
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):