Echtzeit-Aktienkurs Gold Resource Corp.
Bid:
Ask:
Aktienkurse zur Gold Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 25.02.2021 | 2,90 | 2,91 | 2,75 | 2,78 | -5,12% | - |
| 24.02.2021 | 2,90 | 3,02 | 2,88 | 2,93 | 2,27% | - |
| 23.02.2021 | 2,82 | 2,87 | 2,78 | 2,87 | -3,54% | - |
| 22.02.2021 | 2,92 | 2,97 | 0,00 | 2,97 | 8,00% | - |
| 19.02.2021 | 2,80 | 2,82 | 2,74 | 2,75 | -0,54% | - |
| 18.02.2021 | 2,78 | 2,86 | 2,77 | 2,77 | -3,83% | - |
| 17.02.2021 | 2,88 | 2,88 | 2,88 | 2,88 | -2,54% | - |
| 16.02.2021 | 2,95 | 2,96 | 2,92 | 2,95 | 0,17% | - |
| 12.02.2021 | 2,93 | 2,99 | 2,91 | 2,95 | -0,67% | - |
| 11.02.2021 | 3,01 | 3,03 | 2,94 | 2,97 | -2,63% | - |
| 10.02.2021 | 3,00 | 3,05 | 2,96 | 3,05 | 1,50% | - |
| 09.02.2021 | 2,97 | 3,01 | 0,00 | 3,00 | -0,17% | - |
| 08.02.2021 | 2,99 | 3,05 | 2,96 | 3,01 | -0,50% | - |
| 05.02.2021 | 2,93 | 3,02 | 2,89 | 3,02 | 2,55% | - |
| 04.02.2021 | 2,95 | 2,95 | 2,94 | 2,95 | -0,34% | - |
| 03.02.2021 | 2,92 | 2,96 | 2,86 | 2,96 | 3,14% | - |
| 02.02.2021 | 2,91 | 2,97 | 2,86 | 2,87 | -5,45% | - |
| 01.02.2021 | 3,01 | 3,08 | 2,92 | 3,03 | 7,64% | - |
| 29.01.2021 | 2,90 | 2,94 | 2,78 | 2,82 | 2,55% | - |
| 28.01.2021 | 2,77 | 2,79 | 2,66 | 2,75 | 6,60% | - |
| 27.01.2021 | 2,58 | 2,62 | 2,54 | 2,58 | -3,56% | - |
| 26.01.2021 | 2,68 | 2,68 | 2,67 | 2,67 | 0,00% | - |
| 25.01.2021 | 2,68 | 2,68 | 2,67 | 2,67 | -0,93% | - |
| 22.01.2021 | 2,66 | 2,72 | 2,66 | 2,70 | -1,28% | - |
| 21.01.2021 | 2,75 | 2,75 | 2,73 | 2,73 | -1,62% | - |
| 20.01.2021 | 2,74 | 2,81 | 2,71 | 2,78 | 2,21% | - |
| 19.01.2021 | 2,69 | 2,74 | 2,69 | 2,72 | 2,26% | - |
| 15.01.2021 | 2,72 | 2,76 | 2,66 | 2,66 | -4,67% | - |
| 14.01.2021 | 2,79 | 2,84 | 2,76 | 2,79 | 1,09% | - |
| 13.01.2021 | 2,79 | 2,80 | 2,74 | 2,76 | -2,48% | - |
| 12.01.2021 | 2,77 | 2,83 | 2,72 | 2,83 | -0,18% | - |
| 11.01.2021 | 2,86 | 2,87 | 2,83 | 2,83 | -1,22% | - |
| 08.01.2021 | 2,88 | 2,89 | 2,83 | 2,87 | -4,02% | - |
| 07.01.2021 | 2,99 | 3,02 | 2,94 | 2,99 | -1,00% | - |
| 06.01.2021 | 3,09 | 3,09 | 3,00 | 3,02 | -4,44% | - |
| 05.01.2021 | 3,16 | 3,22 | 3,13 | 3,16 | -5,40% | - |
| 04.01.2021 | 3,16 | 3,38 | 3,11 | 3,34 | 14,02% | - |
| 31.12.2020 | 3,00 | 3,01 | 2,89 | 2,93 | -5,19% | - |
| 30.12.2020 | 3,09 | 3,13 | 3,04 | 3,09 | -1,28% | - |
| 29.12.2020 | 3,20 | 3,26 | 3,12 | 3,13 | -7,13% | - |
| 28.12.2020 | 3,36 | 3,37 | 3,36 | 3,37 | -0,44% | - |
| 24.12.2020 | 3,45 | 3,45 | 3,34 | 3,38 | -7,65% | - |
| 23.12.2020 | 3,57 | 3,68 | 3,52 | 3,66 | 0,97% | - |
| 22.12.2020 | 3,60 | 3,78 | 3,49 | 3,63 | 0,97% | - |
| 21.12.2020 | 3,23 | 3,60 | 3,23 | 3,59 | 8,62% | - |
| 18.12.2020 | 3,30 | 3,35 | 3,28 | 3,31 | -1,49% | - |
| 17.12.2020 | 3,51 | 3,51 | 3,35 | 3,36 | -1,76% | - |
| 16.12.2020 | 3,39 | 3,42 | 3,36 | 3,42 | 1,79% | - |
| 15.12.2020 | 3,29 | 3,36 | 3,24 | 3,36 | 4,68% | - |
| 14.12.2020 | 3,33 | 3,33 | 3,21 | 3,21 | -2,73% | - |
| 11.12.2020 | 3,36 | 3,38 | 3,21 | 3,30 | 0,92% | - |
| 10.12.2020 | 3,35 | 3,35 | 3,27 | 3,27 | -1,21% | - |
| 09.12.2020 | 3,36 | 3,38 | 3,25 | 3,31 | -1,20% | - |
| 08.12.2020 | 3,41 | 3,44 | 3,34 | 3,35 | -2,90% | - |
| 07.12.2020 | 3,54 | 3,54 | 3,41 | 3,45 | 5,84% | - |
| 04.12.2020 | 3,29 | 3,32 | 3,22 | 3,26 | 1,56% | - |
| 03.12.2020 | 3,17 | 3,22 | 3,15 | 3,21 | 0,47% | - |
| 02.12.2020 | 3,10 | 3,35 | 3,10 | 3,19 | 3,91% | - |
| 01.12.2020 | 3,07 | 3,07 | 3,07 | 3,07 | 2,85% | - |
| 30.11.2020 | 2,99 | 3,02 | 2,95 | 2,99 | -0,67% | - |
| 27.11.2020 | 3,03 | 3,06 | 2,98 | 3,01 | -0,83% | - |
| 25.11.2020 | 3,04 | 3,04 | 3,03 | 3,03 | 0,83% | - |
| 24.11.2020 | 2,98 | 3,06 | 2,98 | 3,01 | 0,00% | - |
| 23.11.2020 | 2,88 | 3,03 | 2,88 | 3,01 | 1,01% | - |
| 20.11.2020 | 2,95 | 3,01 | 2,93 | 2,98 | 1,54% | - |
| 19.11.2020 | 2,93 | 2,94 | 2,93 | 2,93 | -0,17% | - |
| 18.11.2020 | 2,95 | 3,00 | 2,93 | 2,94 | -1,34% | - |
| 17.11.2020 | 2,98 | 2,98 | 2,98 | 2,98 | -3,57% | - |
| 16.11.2020 | 3,05 | 3,10 | 3,05 | 3,09 | 1,15% | - |
| 13.11.2020 | 3,05 | 3,05 | 3,05 | 3,05 | 0,83% | - |
| 12.11.2020 | 3,03 | 3,06 | 2,99 | 3,03 | 0,67% | - |
| 11.11.2020 | 3,01 | 3,01 | 3,01 | 3,01 | -1,80% | - |
| 10.11.2020 | 3,06 | 3,08 | 2,99 | 3,06 | 0,82% | - |
| 09.11.2020 | 2,95 | 3,05 | 2,93 | 3,04 | -0,65% | - |
| 06.11.2020 | 3,41 | 3,41 | 3,01 | 3,06 | 1,16% | - |
| 05.11.2020 | 0,00 | 3,09 | 0,00 | 3,02 | 1,85% | - |
| 04.11.2020 | 2,93 | 3,02 | 2,93 | 2,97 | -0,67% | - |
| 03.11.2020 | 2,95 | 3,17 | 2,92 | 2,99 | 6,04% | - |
| 02.11.2020 | 2,77 | 2,83 | 0,00 | 2,82 | 3,68% | - |
| 30.10.2020 | 2,60 | 2,72 | 2,60 | 2,72 | 2,26% | - |
| 29.10.2020 | 2,69 | 2,72 | 2,62 | 2,66 | 0,95% | - |
| 28.10.2020 | 2,76 | 2,78 | 2,61 | 2,63 | -8,52% | - |
| 27.10.2020 | 2,91 | 2,92 | 2,86 | 2,88 | -0,86% | - |
| 26.10.2020 | 2,98 | 3,00 | 2,90 | 2,90 | -3,17% | - |
| 23.10.2020 | 2,92 | 3,00 | 2,89 | 3,00 | 1,01% | - |
| 22.10.2020 | 2,95 | 2,98 | 2,90 | 2,97 | -1,98% | - |
| 21.10.2020 | 3,05 | 3,09 | 3,00 | 3,03 | 1,00% | - |
| 20.10.2020 | 2,92 | 3,04 | 2,91 | 3,00 | 2,92% | - |
| 19.10.2020 | 3,04 | 3,06 | 2,91 | 2,91 | -3,48% | - |
| 16.10.2020 | 3,05 | 3,10 | 3,02 | 3,02 | -5,78% | - |
| 15.10.2020 | 2,91 | 3,20 | 2,89 | 3,20 | 9,22% | - |
| 14.10.2020 | 2,95 | 3,05 | 2,93 | 2,93 | 1,91% | - |
| 13.10.2020 | 2,86 | 2,92 | 2,82 | 2,88 | -2,38% | - |
| 12.10.2020 | 3,06 | 3,06 | 2,95 | 2,95 | -4,85% | - |
| 09.10.2020 | 3,06 | 3,10 | 2,97 | 3,10 | 3,34% | - |
| 08.10.2020 | 2,91 | 3,02 | 2,84 | 3,00 | 10,93% | - |
| 07.10.2020 | 2,85 | 2,86 | 2,70 | 2,70 | -3,40% | - |
| 06.10.2020 | 3,21 | 3,21 | 2,79 | 2,80 | -15,43% | - |
| 05.10.2020 | 3,59 | 3,59 | 3,31 | 3,31 | -7,81% | - |