14,750€
1,72%
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 | 14,60 | 14,95 | 14,35 | 14,65 | 1,03% | - |
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 |
11.12.2023 | 12,70 | 13,10 | 12,70 | 13,10 | 1,55% | 1.314,00 |
08.12.2023 | 13,50 | 13,50 | 12,90 | 12,90 | -4,44% | 1.565,00 |
07.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 1.280,00 |
06.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 396,00 |
05.12.2023 | 13,80 | 13,80 | 13,60 | 13,60 | 0,74% | 1.000,00 |
04.12.2023 | 14,40 | 14,40 | 13,50 | 13,50 | -5,59% | 1.338,00 |
01.12.2023 | 14,20 | 14,40 | 14,00 | 14,30 | 3,62% | 574,00 |
30.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 130,00 |
29.11.2023 | 14,00 | 14,00 | 13,90 | 14,00 | 4,48% | 297,00 |
28.11.2023 | 12,70 | 13,40 | 12,70 | 13,40 | 6,35% | 1.350,00 |
27.11.2023 | 12,50 | 12,60 | 12,50 | 12,60 | 4,13% | 1.400,00 |
23.11.2023 | 12,50 | 12,60 | 12,10 | 12,10 | -3,97% | 805,00 |
22.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | 280,00 |
21.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 400,00 |
20.11.2023 | 11,80 | 12,00 | 11,70 | 12,00 | -0,83% | 334,00 |
17.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 420,00 |
16.11.2023 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | 735,00 |
15.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 200,00 |
14.11.2023 | 11,60 | 12,00 | 11,60 | 12,00 | 1,69% | 3.271,00 |
13.11.2023 | 11,70 | 11,90 | 11,60 | 11,80 | 0,85% | 34.912,00 |
10.11.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 550,00 |
09.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 55,00 |
08.11.2023 | 12,40 | 12,40 | 12,20 | 12,20 | -2,40% | 540,00 |
07.11.2023 | 12,90 | 12,90 | 12,50 | 12,50 | -3,10% | 1.043,00 |
06.11.2023 | 12,80 | 12,90 | 12,80 | 12,90 | -1,53% | 2.650,00 |
03.11.2023 | 11,90 | 13,10 | 11,90 | 13,10 | 8,26% | 578,00 |
02.11.2023 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | 601,00 |
01.11.2023 | 12,00 | 12,20 | 12,00 | 12,00 | -4,00% | 891,00 |