15,650€
5,74%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 8,11% | 10,00 |
09.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | 75,00 |
08.05.2024 | 14,90 | 14,90 | 14,60 | 14,60 | 0,00% | 3.249,00 |
07.05.2024 | 14,80 | 14,90 | 14,50 | 14,60 | -5,19% | 8.590,00 |
06.05.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | 173,00 |
03.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,98% | 150,00 |
02.05.2024 | 15,50 | 15,75 | 15,10 | 15,35 | 0,33% | - |
30.04.2024 | 16,50 | 16,50 | 15,30 | 15,30 | -7,83% | 5.302,00 |
29.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 170,00 |
26.04.2024 | 16,10 | 16,40 | 15,70 | 16,40 | 3,80% | 4.250,00 |
25.04.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 1.351,00 |
24.04.2024 | 15,50 | 15,80 | 15,50 | 15,80 | 6,04% | 3.638,00 |
23.04.2024 | 15,60 | 15,60 | 14,90 | 14,90 | -4,49% | 1.847,00 |
22.04.2024 | 16,30 | 16,30 | 15,60 | 15,60 | -6,02% | 2.959,00 |
19.04.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | 110,00 |
18.04.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | 301,00 |
17.04.2024 | 16,40 | 16,60 | 16,40 | 16,50 | 0,00% | 8.051,00 |
16.04.2024 | 16,60 | 16,60 | 16,30 | 16,50 | -0,60% | 1.370,00 |
15.04.2024 | 17,60 | 17,60 | 16,40 | 16,60 | -2,35% | 2.340,00 |
12.04.2024 | 17,10 | 17,90 | 17,00 | 17,00 | 0,00% | 9.613,00 |
11.04.2024 | 16,10 | 17,00 | 16,10 | 17,00 | 6,25% | 8.591,00 |
10.04.2024 | 16,40 | 16,40 | 15,80 | 16,00 | -4,19% | 4.386,00 |
09.04.2024 | 16,30 | 16,70 | 16,20 | 16,70 | 4,38% | 12.172,00 |
08.04.2024 | 16,20 | 16,30 | 16,00 | 16,00 | 0,00% | 2.301,00 |
05.04.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | 2.166,00 |
04.04.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | 7.873,00 |
03.04.2024 | 15,10 | 15,60 | 14,90 | 15,40 | 0,65% | 4.284,00 |
02.04.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 4,08% | 12.100,00 |
28.03.2024 | 14,60 | 14,80 | 14,20 | 14,70 | 1,38% | 3.961,00 |
27.03.2024 | 14,20 | 14,50 | 14,10 | 14,50 | 2,11% | 1.980,00 |
26.03.2024 | 14,10 | 14,40 | 14,10 | 14,20 | 0,71% | 16.760,00 |
25.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 4,00 |
22.03.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 0,00% | 280,00 |
21.03.2024 | 14,30 | 14,40 | 13,90 | 14,00 | 2,94% | 3.588,00 |
20.03.2024 | 13,20 | 13,70 | 13,20 | 13,60 | 5,43% | 1.077,00 |
19.03.2024 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | 793,00 |
18.03.2024 | 13,40 | 13,40 | 13,10 | 13,20 | -3,65% | 3.565,00 |
15.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 1.100,00 |
14.03.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -4,93% | 820,00 |
13.03.2024 | 13,90 | 14,20 | 13,40 | 14,20 | 4,41% | 708,00 |
12.03.2024 | 14,10 | 14,10 | 13,60 | 13,60 | -6,21% | 3.010,00 |
11.03.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 2,84% | 5.737,00 |
08.03.2024 | 13,80 | 14,10 | 13,80 | 14,10 | -0,70% | 1.720,00 |
07.03.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 3,65% | 1.434,00 |
06.03.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 250,00 |
05.03.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 4,55% | 9.660,00 |
04.03.2024 | 12,80 | 13,20 | 12,40 | 13,20 | 3,12% | 5.978,00 |
01.03.2024 | 11,90 | 12,80 | 11,90 | 12,80 | 5,79% | 2.300,00 |
29.02.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 9,01% | 1.080,00 |
28.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | 300,00 |
26.02.2024 | 11,90 | 11,90 | 11,50 | 11,50 | -4,17% | 1.260,00 |
23.02.2024 | 11,80 | 12,00 | 11,70 | 12,00 | 3,45% | 686,00 |
22.02.2024 | 11,70 | 11,80 | 11,00 | 11,60 | -9,38% | 2.175,00 |
20.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 1.358,00 |
19.02.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -1,59% | 1.292,00 |
16.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 731,00 |
15.02.2024 | 12,50 | 12,70 | 12,40 | 12,40 | 2,48% | 286,00 |
14.02.2024 | 12,10 | 12,10 | 11,90 | 12,10 | -4,72% | 560,00 |
13.02.2024 | 12,90 | 12,90 | 12,70 | 12,70 | 1,60% | 1.600,00 |
12.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 110,00 |
09.02.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -3,10% | 1.100,00 |
08.02.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 45,00 |
06.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 60,00 |
05.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 5,00 |
02.02.2024 | 14,30 | 14,40 | 13,20 | 13,20 | -9,59% | 6.218,00 |
01.02.2024 | 13,90 | 14,60 | 13,90 | 14,60 | 7,35% | 4.600,00 |
31.01.2024 | 13,40 | 13,70 | 13,40 | 13,60 | 1,49% | 2.050,00 |
30.01.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | 1.238,00 |
29.01.2024 | 13,20 | 13,40 | 13,20 | 13,20 | 2,33% | 3.205,00 |
26.01.2024 | 12,50 | 13,00 | 12,50 | 12,90 | 3,20% | 152,00 |
25.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 600,00 |
24.01.2024 | 12,30 | 12,80 | 12,20 | 12,20 | 0,00% | 3.088,00 |
23.01.2024 | 11,70 | 12,20 | 11,70 | 12,20 | 6,09% | 1.677,00 |
22.01.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | 801,00 |
19.01.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 2,63% | 1.069,00 |
18.01.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -0,87% | 865,00 |
17.01.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -2,54% | 93,00 |
16.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 1.000,00 |
15.01.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 539,00 |
12.01.2024 | 12,00 | 12,10 | 12,00 | 12,00 | 6,19% | 1.015,00 |
11.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 1.624,00 |
10.01.2024 | 11,30 | 11,60 | 11,30 | 11,30 | -0,88% | 2.610,00 |
09.01.2024 | 11,60 | 11,60 | 11,30 | 11,40 | -1,72% | 1.225,00 |
08.01.2024 | 11,70 | 11,70 | 11,40 | 11,60 | 0,00% | 1.189,00 |
05.01.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -3,33% | 3.583,00 |
04.01.2024 | 12,20 | 12,30 | 12,00 | 12,00 | -2,44% | 2.569,00 |
03.01.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -4,65% | 3.436,00 |
02.01.2024 | 13,20 | 13,50 | 12,80 | 12,90 | -3,73% | 1.876,00 |
29.12.2023 | 13,30 | 13,60 | 13,00 | 13,40 | 1,52% | 7.615,00 |
28.12.2023 | 14,10 | 14,30 | 12,90 | 13,20 | -10,20% | 1.906,00 |
27.12.2023 | 14,50 | 14,70 | 14,50 | 14,70 | -2,00% | 560,00 |
22.12.2023 | 14,50 | 15,00 | 14,50 | 15,00 | 2,04% | 265,00 |
21.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 37,00 |
20.12.2023 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 2.713,00 |
19.12.2023 | 14,60 | 15,10 | 14,60 | 14,80 | 1,37% | 3.313,00 |
18.12.2023 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 537,00 |
15.12.2023 | 14,80 | 15,30 | 14,60 | 14,70 | 0,00% | 6.014,00 |
14.12.2023 | 14,10 | 15,20 | 14,10 | 14,70 | 11,36% | 3.994,00 |
13.12.2023 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 450,00 |
12.12.2023 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | 1.097,00 |