Echtzeit-Aktienkurs GOLDCORP INC.
Bid:
Ask:
Aktienkurse zur GOLDCORP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2019 | 11,41 | 11,49 | 11,15 | 11,23 | -1,66% | 3.348.721,00 |
| 16.04.2019 | 11,53 | 11,57 | 11,40 | 11,42 | -1,55% | 1.636.966,00 |
| 15.04.2019 | 11,50 | 11,61 | 11,46 | 11,60 | -0,09% | 860.095,00 |
| 12.04.2019 | 11,58 | 11,67 | 11,40 | 11,61 | 0,74% | 1.107.585,00 |
| 11.04.2019 | 11,47 | 11,62 | 11,43 | 11,53 | -0,69% | 960.514,00 |
| 10.04.2019 | 11,68 | 11,76 | 11,60 | 11,61 | -0,90% | 918.627,00 |
| 09.04.2019 | 11,75 | 11,76 | 11,61 | 11,71 | -0,43% | 739.734,00 |
| 08.04.2019 | 11,76 | 11,80 | 11,64 | 11,76 | 0,56% | 589.158,00 |
| 05.04.2019 | 11,65 | 11,71 | 11,56 | 11,70 | -0,04% | 482.166,00 |
| 04.04.2019 | 11,42 | 11,70 | 11,41 | 11,70 | 1,61% | 1.045.618,00 |
| 03.04.2019 | 11,49 | 11,56 | 11,43 | 11,52 | 0,26% | 848.937,00 |
| 02.04.2019 | 11,34 | 11,50 | 11,31 | 11,49 | 0,88% | 983.480,00 |
| 01.04.2019 | 11,43 | 11,54 | 11,34 | 11,39 | -0,52% | 1.531.399,00 |
| 29.03.2019 | 11,44 | 11,52 | 11,38 | 11,45 | 0,62% | 868.021,00 |
| 28.03.2019 | 11,20 | 11,48 | 11,20 | 11,38 | -0,35% | 1.346.508,00 |
| 27.03.2019 | 11,36 | 11,45 | 11,27 | 11,42 | 0,53% | 894.711,00 |
| 26.03.2019 | 10,98 | 11,36 | 10,98 | 11,36 | 2,11% | 1.803.111,00 |
| 25.03.2019 | 10,95 | 11,23 | 10,88 | 11,12 | 3,01% | 3.754.262,00 |
| 22.03.2019 | 10,95 | 11,08 | 10,60 | 10,80 | -3,31% | 4.368.350,00 |
| 21.03.2019 | 11,06 | 11,22 | 10,96 | 11,17 | 1,13% | 1.894.402,00 |
| 20.03.2019 | 10,85 | 11,08 | 10,66 | 11,04 | 1,75% | 1.411.706,00 |
| 19.03.2019 | 10,87 | 11,04 | 10,85 | 10,85 | 0,84% | 792.505,00 |
| 18.03.2019 | 10,84 | 10,89 | 10,76 | 10,76 | -0,92% | 638.714,00 |
| 15.03.2019 | 10,94 | 11,05 | 10,75 | 10,86 | -0,37% | 1.422.021,00 |
| 14.03.2019 | 10,98 | 11,09 | 10,89 | 10,90 | -2,64% | 1.160.033,00 |
| 13.03.2019 | 11,33 | 11,38 | 11,14 | 11,20 | -0,62% | 2.187.671,00 |
| 12.03.2019 | 10,96 | 11,30 | 10,94 | 11,27 | 3,16% | 3.124.991,00 |
| 11.03.2019 | 10,85 | 11,02 | 10,59 | 10,92 | 1,87% | 5.348.802,00 |
| 08.03.2019 | 10,74 | 10,83 | 10,56 | 10,72 | 1,13% | 1.600.847,00 |
| 07.03.2019 | 10,65 | 10,73 | 10,54 | 10,60 | -0,42% | 5.245.429,00 |
| 06.03.2019 | 10,99 | 11,01 | 10,63 | 10,65 | -3,67% | 2.349.723,00 |
| 05.03.2019 | 10,93 | 11,07 | 10,88 | 11,05 | 1,19% | 911.882,00 |
| 04.03.2019 | 10,58 | 10,93 | 10,56 | 10,92 | 3,51% | 2.543.770,00 |
| 01.03.2019 | 10,50 | 10,79 | 10,50 | 10,55 | 0,09% | 1.610.315,00 |
| 28.02.2019 | 10,54 | 10,63 | 10,44 | 10,54 | -0,57% | 1.196.755,00 |
| 27.02.2019 | 10,76 | 10,78 | 10,47 | 10,60 | -1,90% | 2.264.074,00 |
| 26.02.2019 | 10,94 | 11,06 | 10,73 | 10,81 | -2,35% | 2.356.014,00 |
| 25.02.2019 | 10,91 | 11,18 | 10,79 | 11,07 | -0,45% | 2.140.065,00 |
| 22.02.2019 | 11,18 | 11,40 | 10,96 | 11,12 | -3,43% | 7.927.697,00 |
| 21.02.2019 | 11,50 | 11,72 | 11,29 | 11,51 | -0,26% | 1.883.814,00 |
| 20.02.2019 | 11,30 | 11,68 | 11,21 | 11,54 | 2,44% | 1.125.386,00 |
| 19.02.2019 | 10,89 | 11,31 | 10,88 | 11,27 | 4,02% | 1.025.864,00 |
| 15.02.2019 | 10,89 | 10,91 | 10,73 | 10,83 | 0,19% | 629.967,00 |
| 14.02.2019 | 10,65 | 10,83 | 10,59 | 10,81 | 0,37% | 1.175.808,00 |
| 13.02.2019 | 10,81 | 10,96 | 10,77 | 10,77 | -0,74% | 861.016,00 |
| 12.02.2019 | 10,98 | 11,01 | 10,81 | 10,85 | -1,09% | 1.054.522,00 |
| 11.02.2019 | 10,93 | 11,07 | 10,92 | 10,97 | -0,68% | 307.049,00 |
| 08.02.2019 | 11,09 | 11,11 | 10,96 | 11,05 | 0,32% | 419.128,00 |
| 07.02.2019 | 11,01 | 11,19 | 10,93 | 11,01 | -0,59% | 607.606,00 |
| 06.02.2019 | 11,09 | 11,20 | 11,03 | 11,08 | -0,81% | 374.083,00 |
| 05.02.2019 | 11,07 | 11,18 | 10,98 | 11,17 | 0,45% | 530.515,00 |
| 04.02.2019 | 10,86 | 11,15 | 10,86 | 11,12 | 0,72% | 456.134,00 |
| 01.02.2019 | 11,16 | 11,17 | 10,92 | 11,04 | -1,30% | 548.293,00 |
| 31.01.2019 | 11,07 | 11,19 | 10,93 | 11,18 | 1,73% | 784.211,00 |
| 30.01.2019 | 10,90 | 11,15 | 10,76 | 10,99 | 0,69% | 942.063,00 |
| 29.01.2019 | 10,79 | 10,93 | 10,67 | 10,92 | 2,10% | 897.507,00 |
| 28.01.2019 | 10,84 | 10,92 | 10,63 | 10,69 | -1,02% | 1.134.478,00 |
| 25.01.2019 | 10,65 | 10,82 | 10,62 | 10,80 | 2,96% | 875.615,00 |
| 24.01.2019 | 10,45 | 10,55 | 10,41 | 10,49 | -0,14% | 440.571,00 |
| 23.01.2019 | 10,44 | 10,62 | 10,36 | 10,51 | 0,33% | 523.951,00 |
| 22.01.2019 | 10,26 | 10,48 | 10,26 | 10,47 | 0,96% | 1.396.357,00 |
| 18.01.2019 | 10,20 | 10,52 | 10,20 | 10,37 | 0,39% | 810.287,00 |
| 17.01.2019 | 10,27 | 10,36 | 10,20 | 10,33 | 0,34% | 608.513,00 |
| 16.01.2019 | 10,22 | 10,47 | 10,22 | 10,30 | 0,88% | 1.016.921,00 |
| 15.01.2019 | 10,36 | 10,47 | 10,03 | 10,21 | -1,73% | 1.523.174,00 |
| 14.01.2019 | 10,62 | 10,89 | 10,33 | 10,39 | 7,12% | 3.694.751,00 |
| 11.01.2019 | 9,69 | 9,80 | 9,61 | 9,70 | 0,62% | 295.872,00 |
| 10.01.2019 | 9,70 | 9,83 | 9,56 | 9,64 | -1,08% | 558.270,00 |
| 09.01.2019 | 9,52 | 9,78 | 9,49 | 9,74 | 2,31% | 699.142,00 |
| 08.01.2019 | 9,46 | 9,58 | 9,38 | 9,52 | -0,47% | 694.964,00 |
| 07.01.2019 | 9,75 | 9,75 | 9,48 | 9,57 | -1,34% | 759.396,00 |
| 04.01.2019 | 9,82 | 9,83 | 9,61 | 9,70 | -2,02% | 829.978,00 |
| 03.01.2019 | 9,94 | 10,00 | 9,71 | 9,90 | 0,76% | 555.866,00 |
| 02.01.2019 | 9,74 | 10,07 | 9,62 | 9,82 | 0,26% | 854.185,00 |
| 31.12.2018 | 9,68 | 9,80 | 9,55 | 9,80 | 1,35% | 898.469,00 |
| 28.12.2018 | 9,73 | 9,86 | 9,61 | 9,67 | -0,82% | 883.325,00 |
| 27.12.2018 | 9,62 | 9,79 | 9,58 | 9,75 | 1,99% | 710.821,00 |
| 26.12.2018 | 9,80 | 9,84 | 9,41 | 9,56 | -1,49% | 463.531,00 |
| 24.12.2018 | 9,34 | 9,74 | 9,33 | 9,70 | 4,86% | 664.285,00 |
| 21.12.2018 | 9,41 | 9,56 | 9,16 | 9,25 | -2,22% | 1.031.436,00 |
| 20.12.2018 | 9,54 | 9,64 | 9,38 | 9,46 | 2,33% | 1.065.542,00 |
| 19.12.2018 | 9,73 | 10,01 | 9,21 | 9,25 | -4,54% | 1.243.533,00 |
| 18.12.2018 | 9,35 | 9,84 | 9,33 | 9,69 | 3,03% | 966.267,00 |
| 17.12.2018 | 9,17 | 9,47 | 9,13 | 9,40 | 2,90% | 855.455,00 |
| 14.12.2018 | 9,33 | 9,36 | 9,10 | 9,14 | -3,38% | 802.103,00 |
| 13.12.2018 | 9,59 | 9,66 | 9,40 | 9,46 | -1,97% | 618.356,00 |
| 12.12.2018 | 9,46 | 9,75 | 9,30 | 9,65 | 1,63% | 692.953,00 |
| 11.12.2018 | 9,64 | 9,76 | 9,41 | 9,49 | -0,89% | 605.116,00 |
| 10.12.2018 | 9,35 | 9,92 | 9,33 | 9,58 | 1,54% | 1.782.064,00 |
| 07.12.2018 | 9,51 | 9,57 | 9,17 | 9,43 | -0,16% | 1.042.165,00 |
| 06.12.2018 | 9,52 | 9,69 | 9,32 | 9,45 | -0,74% | 922.182,00 |
| 04.12.2018 | 9,51 | 9,66 | 9,40 | 9,52 | 0,74% | 723.083,00 |
| 03.12.2018 | 9,46 | 9,49 | 9,22 | 9,45 | 1,83% | 679.063,00 |
| 30.11.2018 | 9,39 | 9,39 | 9,13 | 9,28 | -1,54% | 458.810,00 |
| 29.11.2018 | 9,55 | 9,65 | 9,42 | 9,42 | -0,95% | 420.136,00 |
| 28.11.2018 | 9,26 | 9,56 | 9,22 | 9,51 | 1,55% | 527.610,00 |
| 27.11.2018 | 9,58 | 9,59 | 9,24 | 9,37 | -2,14% | 446.015,00 |
| 26.11.2018 | 9,55 | 9,80 | 9,53 | 9,57 | 1,59% | 444.808,00 |
| 23.11.2018 | 9,72 | 9,79 | 9,41 | 9,42 | -4,02% | 380.615,00 |
| 21.11.2018 | 9,57 | 9,92 | 9,57 | 9,82 | 3,21% | 653.530,00 |