Gold.com, Inc. GOLD
NYSE · Vereinigte Staaten · Finanzen
$42,67+0,10 (+0,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42,49 | -0,19 % | $42,58 | $42,95 | $41,64 | 170,69K |
| 2026-09-30 | $42,57 | -0,72 % | $43,42 | $43,70 | $42,37 | 365,30K |
| 2026-09-29 | $42,88 | +0,07 % | $43,12 | $43,49 | $42,31 | 318,30K |
| 2026-09-28 | $42,85 | -2,50 % | $43,11 | $43,95 | $42,60 | 400,20K |
| 2026-09-25 | $43,95 | +1,08 % | $43,86 | $44,29 | $43,50 | 351,50K |
| 2026-09-24 | $43,48 | 0,00 % | $43,24 | $44,03 | $42,91 | 342,30K |
| 2026-09-23 | $43,48 | -2,62 % | $43,65 | $43,69 | $42,37 | 416,20K |
| 2026-09-22 | $44,65 | +1,94 % | $43,99 | $45,31 | $43,51 | 690,90K |
| 2026-09-21 | $43,80 | -3,65 % | $45,79 | $45,79 | $43,56 | 644,50K |
| 2026-09-18 | $45,46 | -3,01 % | $45,89 | $46,20 | $43,90 | 1,43M |
| 2026-09-17 | $46,87 | +0,11 % | $48,12 | $48,38 | $46,44 | 653,70K |
| 2026-09-16 | $46,82 | -2,05 % | $47,50 | $48,42 | $46,46 | 581,50K |
| 2026-09-15 | $47,80 | +1,01 % | $47,50 | $48,81 | $47,46 | 562,60K |
| 2026-09-14 | $47,32 | -1,87 % | $47,47 | $48,46 | $46,88 | 585,40K |
| 2026-09-11 | $48,22 | +5,10 % | $46,78 | $49,04 | $46,78 | 740,10K |
| 2026-09-10 | $45,88 | -6,99 % | $48,23 | $48,35 | $44,75 | 666,30K |
| 2026-09-09 | $49,33 | +3,92 % | $48,00 | $50,09 | $47,89 | 1,02M |
| 2026-09-08 | $47,47 | +2,90 % | $46,15 | $47,84 | $45,37 | 1,02M |
| 2026-09-04 | $46,13 | +11,21 % | $41,00 | $46,29 | $41,00 | 1,40M |
| 2026-09-03 | $41,48 | -5,34 % | $42,28 | $42,46 | $38,50 | 2,27M |
| 2026-09-02 | $43,82 | +1,53 % | $43,69 | $44,30 | $42,75 | 678,40K |
| 2026-09-01 | $43,16 | -4,02 % | $44,08 | $44,10 | $42,19 | 603,70K |
| 2026-08-31 | $44,97 | -1,27 % | $45,46 | $45,55 | $44,03 | 427,40K |
| 2026-08-28 | $45,55 | -0,94 % | $46,31 | $46,31 | $45,04 | 319,90K |
| 2026-08-27 | $45,98 | +1,08 % | $45,35 | $47,25 | $45,23 | 480,60K |
| 2026-08-26 | $45,49 | -2,90 % | $46,17 | $46,69 | $45,06 | 475,10K |
| 2026-08-25 | $46,85 | +2,29 % | $45,63 | $46,94 | $44,20 | 460,10K |
| 2026-08-24 | $45,80 | -0,89 % | $46,61 | $46,88 | $45,38 | 442,20K |
| 2026-08-21 | $46,21 | +1,20 % | $46,65 | $46,84 | $45,10 | 570,90K |
| 2026-08-20 | $45,66 | +0,29 % | $45,46 | $45,70 | $43,20 | 559,90K |
| 2026-08-19 | $45,53 | +8,82 % | $43,33 | $45,92 | $43,21 | 705,80K |
| 2026-08-18 | $41,84 | -7,82 % | $44,75 | $44,86 | $41,78 | 472,40K |
| 2026-08-17 | $45,39 | +3,16 % | $44,14 | $45,49 | $44,11 | 392,20K |
| 2026-08-14 | $44,00 | +0,43 % | $43,95 | $44,81 | $43,63 | 248,00K |
| 2026-08-13 | $43,81 | -1,95 % | $44,28 | $44,96 | $43,63 | 358,30K |
| 2026-08-12 | $44,68 | +2,85 % | $44,14 | $44,69 | $43,56 | 354,80K |
| 2026-08-11 | $43,44 | -0,07 % | $43,31 | $44,16 | $42,64 | 326,30K |
| 2026-08-10 | $43,47 | -0,09 % | $43,34 | $43,80 | $43,00 | 342,10K |
| 2026-08-07 | $43,51 | +3,55 % | $43,05 | $44,30 | $42,85 | 455,40K |
| 2026-08-06 | $42,02 | -3,02 % | $43,00 | $44,00 | $41,50 | 454,00K |
| 2026-08-05 | $43,33 | +1,50 % | $44,85 | $44,96 | $43,27 | 497,00K |
| 2026-08-04 | $42,69 | +1,33 % | $42,86 | $43,88 | $42,60 | 365,60K |
| 2026-08-03 | $42,13 | +1,86 % | $41,37 | $42,42 | $41,07 | 508,80K |
| 2026-07-31 | $41,36 | -1,71 % | $41,63 | $41,95 | $40,27 | 333,90K |
| 2026-07-30 | $42,08 | +4,81 % | $40,56 | $42,22 | $40,56 | 430,30K |
| 2026-07-29 | $40,15 | -1,59 % | $40,45 | $41,04 | $39,28 | 295,50K |
| 2026-07-28 | $40,80 | -0,75 % | $41,00 | $41,00 | $39,75 | 332,80K |
| 2026-07-27 | $41,11 | +4,47 % | $39,79 | $41,26 | $39,51 | 304,80K |
| 2026-07-24 | $39,35 | -0,46 % | $39,64 | $39,83 | $39,01 | 180,90K |
| 2026-07-23 | $39,53 | -1,69 % | $39,19 | $40,40 | $39,08 | 291,40K |
| 2026-07-22 | $40,21 | +0,68 % | $40,59 | $41,19 | $39,47 | 526,20K |
| 2026-07-21 | $39,94 | +6,31 % | $38,51 | $39,96 | $38,06 | 339,00K |
| 2026-07-20 | $37,57 | -1,93 % | $38,41 | $38,74 | $37,01 | 417,50K |
| 2026-07-17 | $38,31 | -0,96 % | $38,20 | $38,93 | $37,80 | 355,00K |
| 2026-07-16 | $38,68 | -2,22 % | $38,77 | $39,11 | $38,26 | 587,10K |
| 2026-07-15 | $39,56 | +1,25 % | $39,05 | $39,79 | $38,68 | 299,70K |
| 2026-07-14 | $39,07 | +2,71 % | $38,83 | $39,28 | $38,39 | 420,00K |
| 2026-07-13 | $38,04 | -3,57 % | $39,40 | $40,20 | $37,93 | 483,60K |
| 2026-07-10 | $39,45 | -5,42 % | $41,62 | $41,62 | $39,33 | 426,10K |
| 2026-07-09 | $41,71 | +1,04 % | $41,30 | $42,19 | $40,76 | 307,20K |
| 2026-07-08 | $41,28 | -4,78 % | $42,76 | $43,11 | $41,07 | 463,60K |
| 2026-07-07 | $43,35 | -1,59 % | $43,70 | $44,47 | $43,04 | 275,70K |
| 2026-07-06 | $44,05 | +0,14 % | $44,32 | $45,00 | $43,53 | 428,40K |
| 2026-07-02 | $43,99 | +3,43 % | $43,33 | $45,29 | $43,23 | 458,70K |
| 2026-07-01 | $42,53 | +2,21 % | $41,56 | $43,40 | $41,56 | 449,60K |
| 2026-06-30 | $41,61 | +1,22 % | $40,95 | $41,94 | $40,50 | 257,20K |
| 2026-06-29 | $41,11 | -1,93 % | $41,76 | $41,79 | $40,30 | 313,60K |
| 2026-06-26 | $41,92 | +1,13 % | $41,25 | $42,99 | $40,90 | 1,04M |
| 2026-06-25 | $41,45 | +0,31 % | $41,74 | $41,76 | $40,88 | 242,60K |
| 2026-06-24 | $41,32 | -2,50 % | $41,40 | $42,27 | $40,83 | 390,00K |
| 2026-06-23 | $42,38 | +1,36 % | $41,25 | $43,00 | $40,97 | 345,10K |
| 2026-06-22 | $41,81 | -1,04 % | $41,81 | $42,63 | $41,50 | 569,00K |
| 2026-06-18 | $42,25 | -1,08 % | $42,96 | $43,13 | $41,35 | 502,40K |
| 2026-06-17 | $42,71 | -2,33 % | $43,61 | $44,68 | $42,69 | 357,20K |
| 2026-06-16 | $43,73 | +0,16 % | $43,96 | $44,77 | $43,59 | 343,30K |
| 2026-06-15 | $43,66 | -1,29 % | $45,56 | $46,00 | $43,62 | 420,00K |
| 2026-06-12 | $44,23 | +2,17 % | $43,30 | $44,35 | $42,61 | 412,70K |
| 2026-06-11 | $43,29 | +6,21 % | $41,25 | $43,32 | $40,80 | 301,60K |
| 2026-06-10 | $40,76 | -2,70 % | $41,57 | $41,99 | $40,74 | 358,30K |
| 2026-06-09 | $41,89 | +3,53 % | $41,04 | $43,44 | $41,01 | 539,70K |
| 2026-06-08 | $40,46 | +2,12 % | $39,94 | $41,10 | $39,79 | 342,00K |
| 2026-06-05 | $39,62 | -3,32 % | $40,03 | $40,67 | $39,16 | 412,50K |
| 2026-06-04 | $40,98 | +4,46 % | $39,43 | $41,17 | $39,43 | 495,10K |
| 2026-06-03 | $39,23 | -1,97 % | $39,90 | $39,90 | $39,05 | 461,80K |
| 2026-06-02 | $40,02 | +1,11 % | $39,95 | $40,74 | $39,95 | 600,40K |
| 2026-06-01 | $39,58 | -6,45 % | $41,67 | $41,73 | $39,32 | 593,00K |
| 2026-05-29 | $42,31 | -1,21 % | $42,85 | $43,49 | $42,30 | 359,80K |
| 2026-05-28 | $42,83 | +1,23 % | $42,10 | $43,44 | $41,74 | 368,80K |
| 2026-05-27 | $42,31 | -1,90 % | $42,53 | $43,13 | $41,68 | 392,90K |
| 2026-05-26 | $43,13 | -0,62 % | $43,91 | $44,02 | $42,91 | 386,90K |