Torex Gold

TXG
🏛️ Vereinigte Staaten →
42.21
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 42.50 42.52 41.93 42.21 0.0M
2025-09-30 41.79 42.50 41.29 41.57 0.0M
2025-09-29 39.83 41.90 39.83 41.78 0.0M
2025-09-26 40.62 41.30 40.30 41.16 0.0M
2025-09-25 39.52 40.61 39.49 40.03 0.0M
2025-09-24 41.75 41.75 39.57 39.67 0.0M
2025-09-23 41.95 42.33 41.29 41.45 0.0M
2025-09-22 40.34 41.93 40.27 41.61 0.0M
2025-09-19 39.03 40.13 39.03 40.13 0.2M
2025-09-18 37.10 38.57 37.10 38.57 0.0M
2025-09-17 38.50 39.34 38.40 38.63 0.0M
2025-09-16 40.01 40.05 38.50 38.81 0.0M
2025-09-15 38.66 40.11 38.66 39.71 0.0M
2025-09-12 38.70 38.70 38.51 38.61 0.0M
2025-09-11 38.51 39.29 38.45 38.96 0.0M
2025-09-10 37.78 38.52 37.68 38.52 0.0M
2025-09-09 37.22 37.25 37.00 37.17 0.0M
2025-09-08 37.70 38.39 37.26 37.26 0.0M
2025-09-05 36.56 36.96 36.43 36.43 0.0M
2025-09-04 35.61 36.28 35.36 35.95 0.0M
2025-09-03 36.82 37.90 35.91 35.97 0.0M
2025-09-02 34.00 36.92 34.00 36.82 0.1M
2025-08-29 32.15 33.35 31.90 33.34 0.1M
2025-08-28 32.00 32.30 31.51 31.97 0.0M
2025-08-27 32.28 32.28 30.90 31.57 0.0M
2025-08-26 30.33 31.65 30.33 31.21 0.0M
2025-08-25 31.93 31.93 30.50 30.75 0.0M
2025-08-22 29.50 31.01 29.50 30.84 0.0M
2025-08-21 29.60 29.89 29.50 29.85 0.1M
2025-08-20 29.42 29.65 29.36 29.60 0.0M
2025-08-19 30.50 30.50 28.89 28.89 0.0M
2025-08-18 31.05 31.05 30.49 30.59 0.0M
2025-08-15 30.28 30.91 29.96 30.67 0.0M
2025-08-14 31.10 31.10 30.48 30.58 0.0M
2025-08-13 30.76 31.36 30.76 30.94 0.1M
2025-08-12 30.75 31.02 30.46 30.76 0.1M
2025-08-11 29.70 30.75 29.42 30.44 0.0M
2025-08-08 30.18 30.84 29.58 29.94 0.0M
2025-08-07 30.93 30.93 29.49 30.30 0.0M
2025-08-06 30.06 30.46 29.78 30.44 0.0M
2025-08-05 29.15 30.09 28.93 29.83 0.0M
2025-08-04 28.25 29.67 27.50 29.67 0.0M
2025-08-01 28.88 28.88 28.25 28.48 0.0M
2025-07-31 27.08 28.61 27.08 28.29 0.0M
2025-07-30 29.26 29.26 28.18 28.44 0.0M
2025-07-29 29.54 29.82 29.52 29.52 0.0M
2025-07-28 30.60 30.60 28.67 30.01 0.0M
2025-07-25 31.35 31.35 30.81 31.22 0.0M
2025-07-24 31.42 31.81 31.31 31.31 0.0M
2025-07-23 30.49 32.87 30.49 32.03 0.0M
2025-07-22 32.49 32.87 32.41 32.87 0.0M
2025-07-21 31.22 32.62 31.22 32.10 0.0M
2025-07-18 31.08 31.37 30.87 31.24 0.0M
2025-07-17 30.50 30.89 30.11 30.89 0.0M
2025-07-16 31.40 31.40 30.71 30.90 0.0M
2025-07-15 30.46 32.10 30.46 31.47 0.0M
2025-07-14 31.89 32.51 31.79 31.82 0.0M
2025-07-11 32.55 32.57 31.71 32.01 0.0M
2025-07-10 31.52 32.01 31.52 32.01 0.0M
2025-07-09 31.69 31.69 31.31 31.67 0.0M
2025-07-08 32.54 32.54 30.80 31.43 0.0M
2025-07-07 31.88 32.47 31.34 32.42 0.0M
2025-07-03 31.89 32.20 31.77 32.07 0.0M
2025-07-02 32.46 32.46 31.83 31.98 0.0M
2025-07-01 33.08 33.08 32.52 32.75 0.0M
2025-06-30 30.50 32.72 29.52 32.72 0.0M
2025-06-27 30.15 31.68 30.15 30.92 0.0M
2025-06-26 32.20 32.39 31.93 32.20 0.0M
2025-06-25 31.79 32.35 31.60 32.17 0.0M
2025-06-24 32.01 32.01 30.71 31.81 0.0M
2025-06-23 32.00 32.95 31.98 32.15 0.0M
2025-06-20 32.81 33.17 31.66 31.66 0.1M
2025-06-18 34.30 34.30 33.66 33.83 0.0M
2025-06-17 33.76 34.72 33.51 34.41 0.0M
2025-06-16 33.93 34.27 33.93 34.16 0.0M
2025-06-13 36.00 36.09 35.52 35.53 0.0M
2025-06-12 33.74 35.95 33.74 35.52 0.0M
2025-06-11 33.05 33.57 33.05 33.56 0.0M
2025-06-10 33.00 33.00 32.78 32.86 0.0M
2025-06-09 33.48 33.56 32.93 32.93 0.0M
2025-06-06 34.34 35.44 33.80 33.81 0.1M
2025-06-05 33.57 35.06 33.57 34.19 0.0M
2025-06-04 33.82 34.00 33.49 33.57 0.0M
2025-06-03 33.50 33.85 32.61 33.71 0.0M
2025-06-02 32.94 34.29 32.70 33.86 0.0M
2025-05-30 32.17 32.21 31.70 31.99 0.1M
2025-05-29 32.13 32.31 31.86 31.86 0.0M
2025-05-28 32.24 32.65 31.94 32.43 0.0M
2025-05-27 31.90 32.58 31.90 32.48 0.0M
2025-05-23 31.76 32.37 31.76 32.37 0.0M
2025-05-22 31.75 31.88 31.30 31.47 0.0M
2025-05-21 31.33 32.25 31.33 31.99 0.0M
2025-05-20 29.83 30.93 29.83 30.85 0.0M
2025-05-19 29.45 29.86 29.22 29.83 0.0M
2025-05-16 28.38 29.44 28.38 29.38 0.0M
2025-05-15 27.21 29.30 27.21 29.30 0.0M
2025-05-14 28.88 28.88 28.48 28.64 0.0M
2025-05-13 29.55 29.90 29.36 29.63 0.0M
2025-05-12 30.18 30.79 28.83 29.22 0.0M
2025-05-09 31.00 32.08 30.99 31.96 0.0M
2025-05-08 32.85 32.85 31.47 31.86 0.0M
2025-05-07 33.34 33.36 33.00 33.00 0.0M
2025-05-06 33.51 34.09 32.95 34.09 0.0M
2025-05-05 32.50 32.50 31.85 32.42 0.0M
2025-05-02 31.24 31.54 31.21 31.47 0.0M
2025-05-01 31.33 31.33 30.62 31.01 0.0M
2025-04-30 31.41 32.26 31.41 32.22 0.0M
2025-04-29 31.85 32.21 31.82 32.00 0.0M
2025-04-28 32.10 32.29 31.73 32.07 0.1M
2025-04-25 31.90 32.66 31.90 32.38 0.0M
2025-04-24 8.27 8.32 7.86 8.31 5.8M
2025-04-23 8.42 8.67 7.94 8.02 4.4M
2025-04-22 7.86 8.01 7.74 7.96 4.7M
2025-04-21 7.39 7.70 7.25 7.68 7.0M
2025-04-17 7.74 7.78 7.33 7.51 6.5M
2025-04-16 8.07 8.22 7.86 8.03 3.0M
2025-04-15 8.15 8.42 7.97 8.16 3.1M
2025-04-14 8.28 8.52 8.11 8.28 3.4M
2025-04-11 7.75 8.06 7.43 8.01 3.3M
2025-04-10 8.29 8.35 7.52 7.70 3.9M
2025-04-09 6.94 8.86 6.94 8.67 5.8M
2025-04-08 7.98 8.15 6.98 7.14 3.3M
2025-04-07 7.13 7.87 6.78 7.58 4.2M
2025-04-04 7.68 7.78 7.19 7.47 3.9M
2025-04-03 8.36 8.52 7.94 7.97 3.2M
2025-04-02 8.57 9.23 8.53 8.85 3.2M
2025-04-01 8.67 9.03 8.54 8.67 2.5M
2025-03-31 8.88 8.99 8.67 8.73 2.4M
2025-03-28 9.35 9.47 8.92 9.16 2.7M
2025-03-27 9.51 9.65 9.31 9.41 3.0M
2025-03-26 9.75 9.83 9.33 9.58 3.8M
2025-03-25 10.37 10.49 9.70 9.75 3.2M
2025-03-24 10.52 10.60 10.32 10.39 2.8M
2025-03-21 9.83 10.43 9.65 10.39 3.4M
2025-03-20 10.18 10.33 9.83 9.95 4.1M
2025-03-19 10.48 10.75 10.26 10.29 2.6M
2025-03-18 10.57 10.64 10.26 10.51 2.7M
2025-03-17 10.38 10.87 10.28 10.76 2.0M
2025-03-14 10.06 10.42 10.01 10.34 2.8M
2025-03-13 10.75 10.84 9.86 9.88 2.3M
2025-03-12 10.89 10.98 10.52 10.85 2.5M
2025-03-11 10.58 11.25 10.37 10.81 3.8M
2025-03-10 11.50 11.61 10.53 10.59 3.1M
2025-03-07 11.45 11.79 11.06 11.70 3.3M
2025-03-06 10.61 11.56 10.61 11.47 4.3M
2025-03-05 10.68 11.51 10.36 10.93 3.8M
2025-03-04 9.49 10.75 9.27 10.52 5.4M
2025-03-03 10.69 10.73 9.77 9.85 3.4M
2025-02-28 10.57 10.80 10.40 10.69 2.9M
2025-02-27 11.44 11.57 10.74 10.78 2.6M
2025-02-26 11.60 11.90 11.37 11.65 3.0M
2025-02-25 11.26 11.48 10.93 11.11 3.7M
2025-02-24 10.89 11.41 10.63 11.29 3.5M
2025-02-21 11.61 11.85 10.83 10.90 2.8M
2025-02-20 12.13 12.17 11.49 11.56 2.4M
2025-02-19 11.82 12.36 11.43 12.10 2.9M
2025-02-18 12.58 13.12 11.93 12.07 3.6M
2025-02-14 12.01 13.07 11.87 12.32 4.4M
2025-02-13 11.15 12.05 10.80 11.94 5.9M
2025-02-12 11.59 12.26 11.55 12.00 4.2M
2025-02-11 11.98 12.77 11.68 11.82 3.6M
2025-02-10 13.43 13.46 11.90 12.06 6.6M
2025-02-07 14.68 15.20 13.78 14.25 2.6M
2025-02-06 14.80 15.08 14.53 14.65 2.2M
2025-02-05 14.55 15.17 14.28 14.70 3.2M
2025-02-04 14.25 14.67 14.01 14.41 2.0M
2025-02-03 14.50 14.77 14.15 14.45 1.7M
2025-01-31 15.18 15.50 14.80 15.00 1.8M
2025-01-30 15.24 15.60 14.88 15.08 2.3M
2025-01-29 14.96 15.17 14.54 14.84 1.7M
2025-01-28 14.99 15.00 13.76 14.84 1.8M
2025-01-27 14.61 15.04 14.44 14.85 1.3M
2025-01-24 14.95 15.16 14.58 14.81 1.8M
2025-01-23 16.10 16.13 14.19 14.90 3.5M
2025-01-22 16.10 16.75 15.99 16.31 1.4M
2025-01-21 15.38 16.22 15.20 16.16 1.7M
2025-01-17 15.46 15.50 14.90 15.08 1.3M
2025-01-16 14.97 15.19 14.06 15.09 2.7M
2025-01-15 16.11 16.63 14.96 14.98 2.8M
2025-01-14 15.97 16.47 15.06 15.44 1.9M
2025-01-13 16.40 17.25 15.37 15.71 3.0M
2025-01-10 15.28 15.65 14.88 15.58 1.5M
2025-01-08 15.16 16.03 14.72 15.83 1.3M
2025-01-07 16.04 16.94 15.49 15.53 1.7M
2025-01-06 15.90 16.38 15.65 15.92 2.1M
2025-01-03 14.28 15.93 14.03 15.60 2.3M
2025-01-02 14.50 14.84 14.12 14.19 1.1M