SPDR Gold Shares GLD
NYSEArca
$380,84-2,05 (-0,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $380,84 | -0,54 % | $384,39 | $384,59 | $380,18 | 6,93M |
| 2026-09-29 | $382,89 | +1,32 % | $380,94 | $383,00 | $379,72 | 8,12M |
| 2026-09-28 | $377,91 | -3,94 % | $379,76 | $381,52 | $376,88 | 14,84M |
| 2026-09-25 | $393,41 | +0,44 % | $392,21 | $394,22 | $390,05 |
| 7,70M |
| 2026-09-24 | $391,69 | -0,30 % | $391,96 | $393,07 | $389,05 | 6,71M |
| 2026-09-23 | $392,88 | -1,80 % | $395,33 | $395,50 | $391,87 | 7,55M |
| 2026-09-22 | $400,07 | +0,42 % | $397,07 | $400,78 | $395,58 | 6,52M |
| 2026-09-21 | $398,38 | -0,70 % | $400,17 | $400,24 | $396,34 | 6,41M |
| 2026-09-18 | $401,17 | +0,71 % | $400,48 | $403,15 | $398,13 | 9,52M |
| 2026-09-17 | $398,36 | +1,69 % | $400,28 | $401,44 | $398,04 | 7,75M |
| 2026-09-16 | $391,74 | -0,61 % | $398,91 | $400,60 | $388,39 | 15,77M |
| 2026-09-15 | $394,15 | +0,33 % | $393,11 | $395,31 | $391,81 | 6,71M |
| 2026-09-14 | $392,84 | -1,49 % | $391,89 | $395,90 | $390,96 | 7,44M |
| 2026-09-11 | $398,77 | +0,61 % | $402,53 | $403,65 | $398,14 | 10,96M |
| 2026-09-10 | $396,36 | -1,73 % | $399,53 | $401,15 | $395,45 | 10,20M |
| 2026-09-09 | $403,35 | +0,91 % | $406,11 | $406,56 | $401,18 | 8,19M |
| 2026-09-08 | $399,72 | -1,73 % | $403,56 | $404,28 | $399,48 | 8,99M |
| 2026-09-04 | $406,77 | -0,84 % | $404,66 | $408,00 | $403,96 | 9,81M |
| 2026-09-03 | $410,22 | +1,85 % | $410,71 | $413,54 | $408,54 | 12,51M |
| 2026-09-02 | $402,78 | +1,52 % | $399,71 | $403,33 | $399,58 | 13,71M |
| 2026-09-01 | $396,75 | -2,86 % | $398,29 | $401,25 | $396,45 | 13,14M |
| 2026-08-31 | $408,42 | -0,11 % | $407,76 | $408,80 | $404,90 | 9,49M |
| 2026-08-28 | $408,89 | -3,24 % | $422,24 | $424,79 | $407,62 | 25,04M |
| 2026-08-27 | $422,60 | +0,30 % | $420,82 | $423,35 | $418,43 | 7,09M |
| 2026-08-26 | $421,32 | -1,58 % | $423,00 | $424,95 | $420,31 | 9,82M |
| 2026-08-25 | $428,07 | +0,32 % | $422,78 | $428,14 | $422,33 | 12,45M |
| 2026-08-24 | $426,69 | +0,79 % | $428,55 | $429,42 | $424,20 | 18,94M |
| 2026-08-21 | $423,36 | +1,95 % | $420,53 | $424,89 | $419,42 | 14,53M |
| 2026-08-20 | $415,26 | +0,34 % | $410,08 | $416,45 | $409,82 | 13,90M |
| 2026-08-19 | $413,84 | +3,84 % | $408,81 | $414,00 | $407,47 | 17,48M |
| 2026-08-18 | $398,55 | -1,71 % | $402,55 | $404,32 | $397,87 | 10,66M |
| 2026-08-17 | $405,49 | +1,00 % | $402,34 | $406,23 | $402,18 | 9,60M |
| 2026-08-14 | $401,48 | +0,63 % | $402,18 | $403,33 | $400,94 | 6,75M |
| 2026-08-13 | $398,96 | -1,47 % | $402,17 | $402,58 | $398,28 | 8,70M |
| 2026-08-12 | $404,92 | +0,99 % | $405,31 | $407,36 | $403,22 | 10,38M |
| 2026-08-11 | $400,96 | -0,39 % | $403,44 | $404,03 | $399,89 | 7,44M |
| 2026-08-10 | $402,54 | +1,02 % | $397,71 | $403,24 | $395,93 | 11,06M |
| 2026-08-07 | $398,47 | +2,26 % | $399,60 | $400,66 | $396,95 | 13,32M |
| 2026-08-06 | $389,67 | +0,01 % | $389,50 | $392,12 | $387,27 | 10,95M |
| 2026-08-05 | $389,64 | +4,14 % | $384,96 | $391,51 | $384,32 | 14,76M |
| 2026-08-04 | $374,16 | +0,66 % | $374,14 | $376,69 | $373,71 | 5,72M |
| 2026-08-03 | $371,71 | +0,05 % | $370,10 | $372,04 | $368,64 | 4,97M |
| 2026-07-31 | $371,54 | -1,49 % | $370,84 | $372,01 | $368,82 | 6,83M |
| 2026-07-30 | $377,16 | +1,64 % | $374,16 | $377,86 | $373,76 | 5,97M |
| 2026-07-29 | $371,08 | +0,46 % | $368,29 | $377,62 | $366,53 | 11,84M |
| 2026-07-28 | $369,37 | -1,40 % | $369,61 | $371,23 | $367,98 | 4,82M |
| 2026-07-27 | $374,63 | +0,73 % | $373,89 | $375,53 | $372,91 | 3,70M |
| 2026-07-24 | $371,90 | +0,10 % | $371,26 | $374,49 | $371,03 | 3,85M |
| 2026-07-23 | $371,52 | -2,00 % | $372,36 | $373,09 | $370,53 | 9,82M |
| 2026-07-22 | $379,12 | +1,15 % | $379,07 | $382,22 | $378,83 | 7,12M |
| 2026-07-21 | $374,81 | +1,96 % | $371,70 | $375,01 | $371,07 | 6,07M |
| 2026-07-20 | $367,60 | -0,22 % | $367,79 | $368,79 | $366,80 | 3,92M |
| 2026-07-17 | $368,41 | +0,95 % | $364,11 | $369,21 | $363,60 | 6,46M |
| 2026-07-16 | $364,96 | -1,98 % | $367,45 | $368,43 | $364,05 | 9,05M |
| 2026-07-15 | $372,35 | +0,05 % | $372,11 | $374,49 | $369,50 | 7,68M |
| 2026-07-14 | $372,15 | +1,37 % | $374,53 | $376,28 | $370,92 | 6,30M |
| 2026-07-13 | $367,13 | -2,62 % | $372,77 | $372,89 | $365,77 | 7,16M |
| 2026-07-10 | $377,01 | -0,31 % | $375,00 | $377,55 | $373,70 | 5,46M |
| 2026-07-09 | $378,18 | +1,00 % | $378,51 | $379,65 | $377,41 | 4,75M |
| 2026-07-08 | $374,45 | -0,81 % | $373,17 | $375,47 | $368,95 | 7,73M |
| 2026-07-07 | $377,49 | -1,21 % | $382,39 | $383,60 | $375,52 | 4,82M |
| 2026-07-06 | $382,13 | +1,06 % | $380,21 | $382,43 | $378,83 | 3,91M |
| 2026-07-02 | $378,13 | +2,03 % | $377,44 | $380,27 | $376,29 | 7,59M |
| 2026-07-01 | $370,60 | +0,60 % | $371,21 | $377,78 | $370,21 | 9,06M |
| 2026-06-30 | $368,38 | -0,05 % | $369,22 | $372,83 | $368,26 | 5,30M |
| 2026-06-29 | $368,58 | -1,35 % | $370,58 | $371,19 | $366,97 | 5,01M |
| 2026-06-26 | $373,63 | +1,13 % | $372,27 | $375,85 | $371,18 | 5,60M |
| 2026-06-25 | $369,46 | +0,97 % | $368,99 | $371,04 | $366,80 | 9,14M |
| 2026-06-24 | $365,92 | -3,02 % | $364,81 | $370,90 | $363,32 | 12,74M |
| 2026-06-23 | $377,32 | -1,89 % | $377,72 | $380,35 | $377,17 | 7,39M |
| 2026-06-22 | $384,59 | -0,65 % | $384,25 | $386,41 | $382,64 | 7,84M |
| 2026-06-18 | $387,12 | -0,38 % | $391,24 | $392,50 | $385,60 | 7,63M |
| 2026-06-17 | $388,60 | -2,27 % | $397,82 | $402,04 | $387,08 | 13,34M |
| 2026-06-16 | $397,63 | +0,27 % | $397,83 | $398,96 | $395,82 | 6,00M |
| 2026-06-15 | $396,55 | +2,59 % | $399,49 | $401,00 | $396,15 | 10,48M |
| 2026-06-12 | $386,54 | +0,06 % | $385,73 | $388,77 | $383,35 | 7,53M |
| 2026-06-11 | $386,32 | +3,13 % | $373,96 | $387,21 | $371,88 | 12,62M |
| 2026-06-10 | $374,58 | -4,15 % | $380,75 | $384,21 | $374,55 | 13,96M |
| 2026-06-09 | $390,78 | -1,63 % | $397,57 | $400,48 | $388,75 | 9,57M |
| 2026-06-08 | $397,27 | +0,26 % | $397,52 | $398,98 | $396,03 | 8,06M |
| 2026-06-05 | $396,24 | -3,65 % | $404,38 | $404,72 | $395,92 | 11,47M |
| 2026-06-04 | $411,27 | +0,83 % | $413,37 | $414,37 | $409,01 | 4,65M |
| 2026-06-03 | $407,87 | -0,99 % | $408,38 | $409,38 | $406,23 | 5,04M |
| 2026-06-02 | $411,95 | +0,17 % | $414,08 | $414,40 | $411,10 | 3,82M |
| 2026-06-01 | $411,26 | -1,40 % | $409,86 | $412,61 | $408,24 | 6,16M |
| 2026-05-29 | $417,12 | +1,05 % | $415,62 | $421,82 | $415,08 | 7,71M |
| 2026-05-28 | $412,77 | +1,05 % | $406,48 | $414,51 | $405,41 | 7,18M |
| 2026-05-27 | $408,49 | -1,33 % | $404,34 | $409,25 | $404,30 | 6,62M |
| 2026-05-26 | $414,00 | +0,04 % | $415,16 | $415,98 | $411,50 | 5,10M |
| 2026-05-22 | $413,82 | -0,76 % | $415,17 | $415,68 | $412,00 | 5,53M |