15,711$
-1,74%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 15,79 | 15,91 | 15,59 | 15,75 | -1,50% | 3.195.054,00 |
30.05.2024 | 15,80 | 16,25 | 15,79 | 15,99 | 0,95% | 2.077.622,00 |
29.05.2024 | 16,07 | 16,25 | 15,81 | 15,84 | -2,76% | 1.568.941,00 |
28.05.2024 | 16,35 | 16,47 | 16,19 | 16,29 | 1,50% | 1.537.866,00 |
24.05.2024 | 15,93 | 16,16 | 15,93 | 16,05 | 1,71% | 1.378.868,00 |
23.05.2024 | 16,03 | 16,11 | 15,69 | 15,78 | -2,17% | 2.559.840,00 |
22.05.2024 | 16,54 | 16,59 | 15,94 | 16,13 | -2,60% | 2.563.593,00 |
21.05.2024 | 16,60 | 16,87 | 16,41 | 16,56 | -1,43% | 2.306.604,00 |
20.05.2024 | 16,75 | 16,98 | 16,48 | 16,80 | 2,94% | 2.498.754,00 |
17.05.2024 | 16,07 | 16,36 | 15,97 | 16,32 | 3,36% | 3.643.208,00 |
16.05.2024 | 16,71 | 16,75 | 15,77 | 15,79 | -6,62% | 5.931.485,00 |
15.05.2024 | 16,91 | 17,11 | 16,56 | 16,91 | 0,65% | 1.805.692,00 |
14.05.2024 | 16,70 | 16,90 | 16,59 | 16,80 | 0,30% | 1.694.088,00 |
13.05.2024 | 16,88 | 17,05 | 16,56 | 16,75 | -1,12% | 1.214.660,00 |
10.05.2024 | 17,00 | 17,31 | 16,82 | 16,94 | 2,92% | 3.124.690,00 |
09.05.2024 | 16,28 | 16,55 | 16,20 | 16,46 | 2,55% | 1.766.087,00 |
08.05.2024 | 15,57 | 16,10 | 15,54 | 16,05 | 0,94% | 2.475.088,00 |
07.05.2024 | 15,69 | 16,00 | 15,47 | 15,90 | -3,99% | 3.475.787,00 |
06.05.2024 | 16,87 | 16,92 | 16,49 | 16,56 | 0,67% | 1.860.979,00 |
03.05.2024 | 16,52 | 16,59 | 16,15 | 16,45 | 0,43% | 2.118.096,00 |
02.05.2024 | 16,20 | 16,46 | 16,16 | 16,38 | -0,06% | 2.468.394,00 |
01.05.2024 | 16,36 | 16,82 | 16,22 | 16,39 | 1,36% | 2.336.798,00 |
30.04.2024 | 16,87 | 17,10 | 16,16 | 16,17 | -9,61% | 4.658.411,00 |
29.04.2024 | 17,76 | 18,11 | 17,60 | 17,89 | 2,05% | 2.064.533,00 |
26.04.2024 | 17,61 | 17,82 | 17,37 | 17,53 | 0,75% | 3.279.854,00 |
25.04.2024 | 16,90 | 17,50 | 16,69 | 17,40 | 2,59% | 2.863.088,00 |
24.04.2024 | 16,72 | 17,01 | 16,69 | 16,96 | 0,41% | 2.571.716,00 |
23.04.2024 | 16,34 | 16,92 | 16,31 | 16,89 | 1,38% | 2.715.974,00 |
22.04.2024 | 16,72 | 16,97 | 16,51 | 16,66 | -5,61% | 4.814.094,00 |
19.04.2024 | 17,79 | 17,93 | 17,61 | 17,65 | -0,68% | 5.172.218,00 |
18.04.2024 | 17,93 | 17,99 | 17,46 | 17,77 | 0,17% | 2.251.400,00 |
17.04.2024 | 17,74 | 18,02 | 17,45 | 17,74 | 1,72% | 3.997.718,00 |
16.04.2024 | 17,58 | 17,64 | 17,26 | 17,44 | -0,91% | 5.495.600,00 |
15.04.2024 | 18,38 | 18,38 | 17,50 | 17,60 | -3,08% | 5.081.028,00 |
12.04.2024 | 18,90 | 18,97 | 18,00 | 18,16 | -0,16% | 9.960.594,00 |
11.04.2024 | 17,59 | 18,29 | 17,52 | 18,19 | 5,27% | 5.613.780,00 |
10.04.2024 | 17,13 | 17,60 | 17,04 | 17,28 | -4,32% | 7.098.554,00 |
09.04.2024 | 17,97 | 18,07 | 17,71 | 18,06 | 3,79% | 5.147.975,00 |
08.04.2024 | 17,58 | 17,66 | 17,22 | 17,40 | 0,00% | 5.585.944,00 |
05.04.2024 | 16,94 | 17,44 | 16,76 | 17,40 | 4,32% | 5.208.661,00 |
04.04.2024 | 16,94 | 17,25 | 16,61 | 16,68 | -0,48% | 7.007.585,00 |
03.04.2024 | 16,53 | 16,82 | 16,24 | 16,76 | 3,71% | 6.628.477,00 |
02.04.2024 | 16,36 | 16,50 | 16,00 | 16,16 | 1,32% | 5.511.532,00 |
01.04.2024 | 16,50 | 16,61 | 15,85 | 15,95 | 0,38% | 3.665.174,00 |
28.03.2024 | 16,04 | 16,09 | 15,77 | 15,89 | 1,79% | 4.043.815,00 |
27.03.2024 | 15,51 | 15,74 | 15,41 | 15,61 | 1,23% | 3.029.746,00 |
26.03.2024 | 15,63 | 15,63 | 15,28 | 15,42 | 1,78% | 2.743.012,00 |
25.03.2024 | 15,37 | 15,66 | 15,15 | 15,15 | 0,20% | 2.099.963,00 |
22.03.2024 | 15,03 | 15,28 | 14,92 | 15,12 | -0,53% | 2.110.592,00 |
21.03.2024 | 15,34 | 15,78 | 15,14 | 15,20 | 0,40% | 4.226.204,00 |
20.03.2024 | 14,31 | 15,34 | 14,26 | 15,14 | 6,39% | 3.607.272,00 |
19.03.2024 | 14,25 | 14,36 | 14,00 | 14,23 | -1,25% | 3.008.361,00 |
18.03.2024 | 14,33 | 14,53 | 14,21 | 14,41 | -1,84% | 3.613.859,00 |
15.03.2024 | 14,76 | 14,89 | 14,55 | 14,68 | -0,74% | 7.268.450,00 |
14.03.2024 | 14,93 | 15,07 | 14,58 | 14,79 | -4,40% | 3.503.449,00 |
13.03.2024 | 15,17 | 15,69 | 15,15 | 15,47 | 3,34% | 3.943.056,00 |
12.03.2024 | 14,89 | 15,16 | 14,71 | 14,97 | -5,19% | 6.448.802,00 |
11.03.2024 | 15,17 | 15,97 | 15,09 | 15,79 | 3,41% | 4.908.177,00 |
08.03.2024 | 15,43 | 15,53 | 15,23 | 15,27 | -1,04% | 4.827.353,00 |
07.03.2024 | 15,21 | 15,48 | 15,10 | 15,43 | 2,32% | 3.843.358,00 |
06.03.2024 | 14,86 | 15,29 | 14,86 | 15,08 | 2,31% | 3.339.427,00 |
05.03.2024 | 14,97 | 15,16 | 14,63 | 14,74 | 2,36% | 4.939.010,00 |
04.03.2024 | 13,91 | 14,43 | 13,79 | 14,40 | 4,12% | 5.414.400,00 |
01.03.2024 | 13,25 | 13,83 | 13,08 | 13,83 | 6,06% | 5.131.384,00 |
29.02.2024 | 12,97 | 13,14 | 12,82 | 13,04 | 4,82% | 3.319.423,00 |
28.02.2024 | 12,39 | 12,49 | 12,34 | 12,44 | 0,24% | 2.174.556,00 |
27.02.2024 | 12,57 | 12,66 | 12,38 | 12,41 | -1,12% | 3.042.162,00 |
26.02.2024 | 12,40 | 12,56 | 12,28 | 12,55 | -2,86% | 3.396.692,00 |
23.02.2024 | 12,52 | 13,00 | 12,52 | 12,92 | 1,49% | 6.618.560,00 |
22.02.2024 | 12,53 | 13,05 | 12,40 | 12,73 | -5,84% | 8.788.709,00 |
21.02.2024 | 13,55 | 13,55 | 13,33 | 13,52 | -0,73% | 2.096.010,00 |
20.02.2024 | 13,94 | 13,96 | 13,48 | 13,62 | 0,37% | 2.477.795,00 |
16.02.2024 | 13,43 | 13,76 | 13,34 | 13,57 | 0,82% | 2.415.321,00 |
15.02.2024 | 13,29 | 13,76 | 13,27 | 13,46 | 2,91% | 2.849.721,00 |
14.02.2024 | 12,90 | 13,18 | 12,83 | 13,08 | 0,23% | 3.172.092,00 |
13.02.2024 | 13,31 | 13,31 | 12,96 | 13,05 | -4,74% | 3.447.178,00 |
12.02.2024 | 13,51 | 13,85 | 13,48 | 13,70 | 1,63% | 3.456.776,00 |
09.02.2024 | 13,60 | 13,61 | 13,28 | 13,48 | -1,96% | 3.237.747,00 |
08.02.2024 | 13,93 | 14,01 | 13,74 | 13,75 | -2,41% | 4.068.546,00 |
07.02.2024 | 14,26 | 14,39 | 14,06 | 14,09 | -1,12% | 3.604.081,00 |
06.02.2024 | 14,27 | 14,35 | 14,10 | 14,25 | 0,49% | 2.420.261,00 |
05.02.2024 | 14,15 | 14,24 | 14,00 | 14,18 | -2,41% | 3.337.352,00 |
02.02.2024 | 14,76 | 14,93 | 14,23 | 14,53 | -8,10% | 8.009.713,00 |
01.02.2024 | 14,89 | 15,90 | 14,89 | 15,81 | 6,82% | 8.045.865,00 |
31.01.2024 | 14,70 | 15,05 | 14,68 | 14,80 | 1,02% | 6.043.274,00 |
30.01.2024 | 14,48 | 14,70 | 14,43 | 14,65 | 1,74% | 5.761.776,00 |
29.01.2024 | 14,33 | 14,41 | 14,08 | 14,40 | 2,71% | 5.710.303,00 |
26.01.2024 | 14,08 | 14,32 | 13,97 | 14,02 | 2,86% | 4.431.499,00 |
25.01.2024 | 13,65 | 13,85 | 13,53 | 13,63 | 1,34% | 2.782.375,00 |
24.01.2024 | 14,02 | 14,02 | 13,10 | 13,45 | 1,05% | 8.929.961,00 |
23.01.2024 | 13,09 | 13,32 | 12,96 | 13,31 | 5,13% | 5.394.610,00 |
22.01.2024 | 12,43 | 12,72 | 12,43 | 12,66 | 0,08% | 2.546.784,00 |
19.01.2024 | 12,54 | 12,66 | 12,33 | 12,65 | 1,36% | 4.982.189,00 |
18.01.2024 | 12,67 | 12,70 | 12,32 | 12,48 | -0,16% | 3.095.531,00 |
17.01.2024 | 12,66 | 12,67 | 12,43 | 12,50 | -1,50% | 3.102.233,00 |
16.01.2024 | 12,99 | 13,03 | 12,63 | 12,69 | -4,23% | 4.709.524,00 |
12.01.2024 | 13,14 | 13,35 | 13,03 | 13,25 | 6,08% | 7.429.786,00 |
11.01.2024 | 12,38 | 12,60 | 12,32 | 12,49 | 0,97% | 6.443.721,00 |
10.01.2024 | 12,29 | 12,45 | 12,23 | 12,37 | -0,08% | 3.981.913,00 |
09.01.2024 | 12,35 | 12,41 | 12,19 | 12,38 | -1,75% | 6.259.633,00 |