14,750€
3,87%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,40 | 14,75 | 14,30 | 14,70 | 3,52% | - |
27.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
26.03.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 2,90% | 257,00 |
25.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
22.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
21.03.2024 | 14,10 | 14,40 | 14,10 | 14,30 | 10,00% | 2.050,00 |
20.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
19.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
18.03.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -2,94% | 400,00 |
15.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
14.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
13.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
12.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
11.03.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 3,57% | 2.000,00 |
08.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 1.000,00 |
07.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
06.03.2024 | 13,50 | 14,00 | 13,50 | 14,00 | 6,06% | 1.470,00 |
05.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
04.03.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 8,33% | 1.532,00 |
01.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
29.02.2024 | 11,40 | 12,10 | 11,40 | 12,10 | 6,14% | 1.000,00 |
28.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
27.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
26.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
23.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
22.02.2024 | 12,40 | 12,40 | 11,50 | 11,50 | -8,73% | 5.000,00 |
21.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
20.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
19.02.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | 450,00 |
16.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 20,00 |
15.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
14.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
13.02.2024 | 12,60 | 12,90 | 12,60 | 12,60 | -1,56% | 1.800,00 |
12.02.2024 | 12,40 | 12,80 | 12,40 | 12,80 | 0,79% | 25,00 |
09.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
08.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 50,00 |
07.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
06.02.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | 1.613,00 |
05.02.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -9,59% | 3.700,00 |
02.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | - |
01.02.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 2,99% | 717,00 |
31.01.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | 1.248,00 |
30.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
29.01.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 4,80% | 507,00 |
26.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
25.01.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | 532,00 |
24.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
23.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
22.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
19.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 300,00 |
18.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
17.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
16.01.2024 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | 400,00 |
15.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 6,19% | - |
12.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
11.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
10.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
09.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
08.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
05.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
04.01.2024 | 12,20 | 12,30 | 12,20 | 12,20 | -4,69% | 2.850,00 |
03.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
02.01.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 1.990,00 |
29.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -11,03% | - |
28.12.2023 | 14,50 | 14,70 | 14,50 | 14,50 | 3,57% | 853,00 |
27.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
22.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
21.12.2023 | 14,40 | 14,50 | 14,40 | 14,50 | -1,36% | 912,00 |
20.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
19.12.2023 | 14,60 | 15,00 | 14,60 | 15,00 | 2,04% | 1.483,00 |
18.12.2023 | 14,60 | 14,70 | 14,60 | 14,70 | -0,68% | 500,00 |
15.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
14.12.2023 | 13,50 | 15,00 | 13,50 | 15,00 | 16,28% | 1.400,00 |
13.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 2.001,00 |
12.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
11.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
08.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
07.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
06.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
05.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
04.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
01.12.2023 | 14,00 | 14,30 | 14,00 | 14,30 | 3,62% | 251,00 |
30.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 156,00 |
29.11.2023 | 13,60 | 13,80 | 13,60 | 13,80 | 9,52% | 250,00 |
28.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
27.11.2023 | 12,30 | 12,40 | 12,30 | 12,40 | 1,64% | 100,00 |
24.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
23.11.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
22.11.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
21.11.2023 | 12,00 | 12,10 | 12,00 | 12,00 | 1,69% | 950,00 |
20.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
17.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
16.11.2023 | 11,90 | 11,90 | 11,30 | 11,30 | -9,60% | 480,00 |
15.11.2023 | 12,00 | 12,50 | 12,00 | 12,50 | 7,76% | 500,00 |
14.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
13.11.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | 947,00 |
10.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
09.11.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
08.11.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
07.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |