Börse:
7,950€
1,27%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
7,850€
Ask:
8,050€
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 7,98 | 8,18 | 7,78 | 7,95 | 1,27% | - |
| 22.01.2021 | 7,60 | 7,85 | 7,60 | 7,85 | -0,63% | 735,00 |
| 21.01.2021 | 7,85 | 7,95 | 7,80 | 7,90 | 1,94% | 8.613,00 |
| 20.01.2021 | 7,55 | 7,75 | 7,55 | 7,75 | 4,03% | 18.247,00 |
| 19.01.2021 | 7,65 | 7,65 | 7,35 | 7,45 | 0,00% | 6.700,00 |
| 18.01.2021 | 7,40 | 7,55 | 7,40 | 7,45 | -1,32% | 3.040,00 |
| 15.01.2021 | 7,70 | 7,70 | 7,55 | 7,55 | -1,31% | 1.545,00 |
| 14.01.2021 | 7,60 | 7,65 | 7,55 | 7,65 | 0,00% | 1.769,00 |
| 13.01.2021 | 7,75 | 7,75 | 7,65 | 7,65 | 1,32% | 200,00 |
| 12.01.2021 | 7,80 | 7,80 | 7,55 | 7,55 | -0,66% | 510,00 |
| 11.01.2021 | 7,50 | 7,65 | 7,50 | 7,60 | 1,33% | 1.432,00 |
| 08.01.2021 | 7,90 | 7,90 | 7,50 | 7,50 | -6,83% | 6.736,00 |
| 07.01.2021 | 8,05 | 8,15 | 7,90 | 8,05 | -1,23% | 3.451,00 |
| 06.01.2021 | 8,60 | 8,60 | 8,10 | 8,15 | -2,98% | 1.400,00 |
| 05.01.2021 | 8,90 | 8,90 | 8,40 | 8,40 | -0,59% | 1.121,00 |
| 04.01.2021 | 7,85 | 8,55 | 7,85 | 8,45 | 12,67% | 5.792,00 |
| 30.12.2020 | 7,55 | 7,55 | 7,50 | 7,50 | -2,60% | 1.600,00 |
| 29.12.2020 | 7,90 | 7,90 | 7,65 | 7,70 | 0,00% | 1.290,00 |
| 28.12.2020 | 8,15 | 8,15 | 7,65 | 7,70 | -0,65% | 11.553,00 |
| 23.12.2020 | 7,45 | 7,75 | 7,45 | 7,75 | 2,65% | 3.062,00 |
| 22.12.2020 | 7,65 | 7,65 | 7,55 | 7,55 | -4,43% | 3.215,00 |
| 21.12.2020 | 8,25 | 8,25 | 7,90 | 7,90 | -3,07% | 975,00 |
| 18.12.2020 | 7,75 | 8,15 | 7,75 | 8,15 | 1,88% | 3.296,00 |
| 17.12.2020 | 7,65 | 8,00 | 7,60 | 8,00 | 2,56% | 6.278,00 |
| 16.12.2020 | 7,70 | 7,80 | 7,70 | 7,80 | 4,70% | 1.550,00 |
| 15.12.2020 | 7,35 | 7,55 | 7,20 | 7,45 | 2,05% | 1.483,00 |
| 14.12.2020 | 7,15 | 7,30 | 7,05 | 7,30 | -1,35% | 2.686,00 |
| 11.12.2020 | 7,45 | 7,55 | 7,35 | 7,40 | 2,78% | 413,00 |
| 10.12.2020 | 7,40 | 7,40 | 7,20 | 7,20 | -3,36% | 110,00 |
| 09.12.2020 | 7,25 | 7,50 | 7,25 | 7,45 | -1,32% | 405,00 |
| 08.12.2020 | 7,45 | 7,55 | 7,45 | 7,55 | -1,31% | 1.221,00 |
| 07.12.2020 | 7,35 | 7,65 | 7,15 | 7,65 | 6,25% | 3.140,00 |
| 04.12.2020 | 7,35 | 7,55 | 7,15 | 7,20 | -3,36% | 26.004,00 |
| 03.12.2020 | 7,60 | 7,60 | 7,35 | 7,45 | -3,25% | 7.100,00 |
| 02.12.2020 | 7,95 | 7,95 | 7,55 | 7,70 | -3,14% | 42.668,00 |
| 01.12.2020 | 7,45 | 7,95 | 7,40 | 7,95 | 9,66% | 5.945,00 |
| 30.11.2020 | 7,30 | 7,30 | 7,05 | 7,25 | -0,68% | 3.849,00 |
| 27.11.2020 | 7,35 | 7,35 | 7,15 | 7,30 | -0,34% | 9.820,00 |
| 26.11.2020 | 7,43 | 7,58 | 7,30 | 7,33 | 1,03% | - |
| 25.11.2020 | 7,30 | 7,35 | 7,15 | 7,25 | -0,68% | 4.540,00 |
| 24.11.2020 | 7,60 | 7,60 | 7,05 | 7,30 | -7,59% | 10.475,00 |
| 23.11.2020 | 8,30 | 8,30 | 7,60 | 7,90 | -3,07% | 11.009,00 |
| 20.11.2020 | 7,90 | 8,20 | 7,85 | 8,15 | 3,82% | 1.952,00 |
| 19.11.2020 | 8,10 | 8,15 | 7,85 | 7,85 | -5,99% | 4.634,00 |
| 18.11.2020 | 8,75 | 8,75 | 8,35 | 8,35 | -2,91% | 3.400,00 |
| 17.11.2020 | 8,55 | 8,60 | 8,55 | 8,60 | -1,71% | 1.590,00 |
| 16.11.2020 | 9,30 | 9,30 | 8,70 | 8,75 | -1,69% | 4.999,00 |
| 13.11.2020 | 8,75 | 9,00 | 8,75 | 8,90 | -1,66% | 1.849,00 |
| 12.11.2020 | 8,90 | 9,05 | 8,90 | 9,05 | 0,56% | 890,00 |
| 11.11.2020 | 9,40 | 9,45 | 8,95 | 9,00 | -4,76% | 6.158,00 |
| 10.11.2020 | 9,55 | 9,60 | 9,45 | 9,45 | 1,07% | 569,00 |
| 09.11.2020 | 10,00 | 10,00 | 9,05 | 9,35 | -13,43% | 2.917,00 |
| 06.11.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 3.610,00 |
| 05.11.2020 | 10,40 | 10,70 | 10,40 | 10,70 | 8,08% | 4.200,00 |
| 04.11.2020 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | 1.110,00 |
| 03.11.2020 | 10,10 | 10,20 | 10,10 | 10,20 | 2,77% | 250,00 |
| 02.11.2020 | 9,40 | 10,08 | 9,28 | 9,93 | 7,88% | - |
| 30.10.2020 | 9,25 | 9,25 | 9,05 | 9,20 | 0,00% | 1.487,00 |
| 29.10.2020 | 9,35 | 9,35 | 9,20 | 9,20 | 1,10% | 3.118,00 |
| 28.10.2020 | 9,55 | 9,55 | 9,10 | 9,10 | -6,19% | 707,00 |
| 27.10.2020 | 9,50 | 9,70 | 9,50 | 9,70 | -1,77% | 3.720,00 |
| 26.10.2020 | 9,73 | 9,93 | 9,65 | 9,88 | -1,25% | - |
| 23.10.2020 | 10,10 | 10,10 | 10,00 | 10,00 | 3,09% | 1.200,00 |
| 22.10.2020 | 10,20 | 10,20 | 9,70 | 9,70 | -9,35% | 750,00 |
| 21.10.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 800,00 |
| 20.10.2020 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | 1.326,00 |
| 19.10.2020 | 10,50 | 10,50 | 10,20 | 10,20 | -5,56% | 1.150,00 |
| 16.10.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 2.007,00 |
| 15.10.2020 | 10,90 | 10,90 | 10,80 | 10,80 | 0,00% | 171,00 |
| 14.10.2020 | 10,80 | 11,00 | 10,80 | 10,80 | 0,00% | 2.690,00 |
| 13.10.2020 | 10,90 | 11,00 | 10,80 | 10,80 | -0,92% | 2.100,00 |
| 12.10.2020 | 11,00 | 11,20 | 10,90 | 10,90 | -2,68% | 4.877,00 |
| 09.10.2020 | 10,80 | 11,20 | 10,70 | 11,20 | 8,74% | 3.732,00 |
| 08.10.2020 | 10,20 | 10,30 | 10,20 | 10,30 | 3,00% | 3.500,00 |
| 07.10.2020 | 10,00 | 10,10 | 10,00 | 10,00 | -0,99% | 2.265,00 |
| 06.10.2020 | 10,40 | 10,40 | 10,10 | 10,10 | -5,61% | 1.059,00 |
| 05.10.2020 | 10,60 | 10,70 | 10,50 | 10,70 | 3,88% | 5.220,00 |
| 02.10.2020 | 10,40 | 10,50 | 10,30 | 10,30 | -3,74% | 6.622,00 |
| 01.10.2020 | 10,50 | 10,70 | 10,50 | 10,70 | 3,88% | 555,00 |
| 30.09.2020 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | 125,00 |
| 29.09.2020 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | 350,00 |
| 28.09.2020 | 10,00 | 10,10 | 10,00 | 10,10 | -1,94% | 2.020,00 |
| 25.09.2020 | 10,30 | 10,30 | 10,30 | 10,30 | 3,78% | 10,00 |
| 24.09.2020 | 9,80 | 9,95 | 9,48 | 9,93 | -0,50% | - |
| 23.09.2020 | 10,25 | 10,45 | 9,98 | 9,98 | -3,62% | - |
| 22.09.2020 | 10,45 | 10,65 | 10,15 | 10,35 | -2,82% | - |
| 21.09.2020 | 11,05 | 11,15 | 10,45 | 10,65 | -6,17% | - |
| 18.09.2020 | 11,60 | 11,70 | 11,35 | 11,35 | -2,58% | - |
| 17.09.2020 | 11,80 | 12,20 | 11,35 | 11,65 | -4,90% | - |
| 16.09.2020 | 12,25 | 12,45 | 12,15 | 12,25 | -0,41% | - |
| 15.09.2020 | 12,30 | 12,60 | 12,15 | 12,30 | 3,80% | - |
| 14.09.2020 | 11,00 | 11,90 | 11,00 | 11,85 | 5,80% | - |
| 11.09.2020 | 11,10 | 11,30 | 11,10 | 11,20 | 0,90% | 1.501,00 |
| 10.09.2020 | 11,00 | 11,40 | 11,00 | 11,10 | -4,31% | 1.762,00 |
| 09.09.2020 | 10,60 | 11,60 | 10,60 | 11,60 | 11,54% | 2.540,00 |
| 08.09.2020 | 11,10 | 11,10 | 10,20 | 10,40 | 0,00% | 2.715,00 |
| 07.09.2020 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 138,00 |
| 04.09.2020 | 10,50 | 10,50 | 10,00 | 10,40 | 1,96% | 2.257,00 |
| 03.09.2020 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 37,00 |
| 02.09.2020 | 10,40 | 10,40 | 10,20 | 10,20 | -0,97% | 782,00 |