Holen Sie sich die Stockscreener-App
460.84
1.29%
-6.04
Handel nachbörslich:
461.00
0.16
+0.03%
Spdr Gold Shares-Aktien (GLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $470.1 | $460.2 | $9.88 | 11,707,091.0 | -1.29% |
| 2026-03-12 | $475.0 | $466.6 | $8.42 | 11,837,233.0 | -1.97% |
| 2026-03-11 | $477.4 | $473.1 | $4.32 | 7,449,696.0 | -0.34% |
| 2026-03-10 | $481.3 | $474.2 | $7.10 | 9,660,406.0 | +1.13% |
| 2026-03-09 | $472.7 | $464.8 | $7.89 | 8,764,467.0 | -0.21% |
| 2026-03-06 | $475.5 | $467.1 | $8.39 | 10,522,523.0 | +1.58% |
| 2026-03-05 | $470.7 | $463.9 | $6.76 | 11,585,995.0 | -1.20% |
| 2026-03-04 | $476.4 | $469.4 | $7.03 | 9,927,843.0 | +0.78% |
| 2026-03-03 | $473.2 | $458.9 | $14.27 | 22,448,258.0 | -4.46% |
| 2026-03-02 | $492.1 | $483.3 | $8.87 | 19,802,875.0 | +1.29% |
| 2026-02-27 | $483.9 | $479.1 | $4.79 | 17,004,479.0 | +1.31% |
| 2026-02-26 | $477.8 | $442.0 | $35.79 | 12,520,323.0 | +0.86% |
| 2026-02-25 | $479.5 | $472.9 | $6.63 | 12,925,373.0 | -0.25% |
| 2026-02-24 | $475.4 | $469.6 | $5.89 | 14,062,116.0 | -1.39% |
| 2026-02-23 | $481.5 | $474.6 | $6.85 | 17,283,914.0 | +2.70% |
| 2026-02-20 | $468.6 | $458.3 | $10.28 | 14,203,740.0 | +1.97% |
| 2026-02-19 | $461.5 | $456.0 | $5.48 | 8,369,554.0 | +0.28% |
| 2026-02-18 | $460.5 | $455.3 | $5.19 | 10,102,286.0 | +2.25% |
| 2026-02-17 | $451.4 | $445.5 | $5.84 | 10,920,941.0 | -3.12% |
| 2026-02-13 | $463.8 | $456.2 | $7.59 | 12,130,442.0 | +2.49% |
| 2026-02-12 | $466.4 | $448.1 | $18.32 | 20,387,924.0 | -3.47% |
| 2026-02-11 | $468.6 | $462.8 | $5.79 | 11,181,301.0 | +1.13% |
Spdr Gold Shares-Aktien (GLD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Gold Shares-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-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Gold Shares-Aktien (GLD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $492.1 | $458.9 | $33.22 | 135,413,478.0 | -4.74% |
| 2026-02 | $483.9 | $422.6 | $61.35 | 303,886,836.0 | +8.72% |
| 2026-01 | $509.7 | $396.2 | $113.4 | 518,717,654.0 | +12.27% |
Spdr Gold Shares-Aktien (GLD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $418.4 | $382.9 | $35.54 | 219,934,662.0 | +2.84% |
| 2025-11 | $388.2 | $361.4 | $26.79 | 208,223,365.0 | +5.37% |
| 2025-10 | $403.3 | $351.4 | $51.90 | 548,777,543.0 | +3.56% |
| 2025-09 | $355.6 | $320.2 | $35.33 | 300,594,321.0 | +11.76% |
| 2025-08 | $318.1 | $305.2 | $12.90 | 177,250,520.0 | +4.99% |
| 2025-07 | $316.2 | $301.0 | $15.29 | 193,931,021.0 | -0.61% |
| 2025-06 | $317.6 | $299.9 | $17.71 | 198,028,146.0 | +0.41% |
| 2025-05 | $315.6 | $291.8 | $23.84 | 233,417,148.0 | -0.06% |
| 2025-04 | $317.6 | $272.6 | $45.05 | 346,522,738.0 | +5.42% |
| 2025-03 | $288.4 | $265.1 | $23.32 | 168,869,832.0 | +9.45% |
| 2025-02 | $272.3 | $259.5 | $12.80 | 177,734,004.0 | +1.82% |
| 2025-01 | $260.0 | $242.1 | $17.94 | 140,996,494.0 | +6.79% |
Spdr Gold Shares-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% |
0.14%
1.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):