Echtzeit-Aktienkurs Gold Resource Corp.
Bid:
Ask:
Aktienkurse zur Gold Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,44 | 1,44 | 1,36 | 1,39 | -3,47% | 1.198.942,00 |
| 11.03.2026 | 1,46 | 1,47 | 1,38 | 1,44 | -1,37% | 1.211.061,00 |
| 10.03.2026 | 1,33 | 1,49 | 1,33 | 1,46 | 8,96% | 156.998,00 |
| 09.03.2026 | 1,31 | 1,38 | 1,30 | 1,34 | -0,74% | 156.998,00 |
| 06.03.2026 | 1,36 | 1,40 | 1,33 | 1,35 | -2,17% | 156.998,00 |
| 05.03.2026 | 1,43 | 1,46 | 1,34 | 1,38 | -4,83% | 156.998,00 |
| 04.03.2026 | 1,46 | 1,47 | 1,37 | 1,45 | 1,40% | 1.533.493,00 |
| 03.03.2026 | 1,43 | 1,45 | 1,36 | 1,43 | -5,92% | 2.196.254,00 |
| 02.03.2026 | 1,56 | 1,59 | 1,48 | 1,52 | -1,94% | 2.035.027,00 |
| 27.02.2026 | 1,56 | 1,57 | 1,49 | 1,55 | -1,27% | 1.732.062,00 |
| 26.02.2026 | 1,41 | 1,58 | 1,39 | 1,57 | 12,95% | 2.636.152,00 |
| 25.02.2026 | 1,55 | 1,57 | 1,39 | 1,39 | -9,74% | 156.998,00 |
| 24.02.2026 | 1,55 | 1,60 | 1,49 | 1,54 | -3,14% | 156.998,00 |
| 23.02.2026 | 1,65 | 1,70 | 1,56 | 1,59 | -3,05% | 156.998,00 |
| 20.02.2026 | 1,62 | 1,69 | 1,62 | 1,64 | 0,00% | 2.007.279,00 |
| 19.02.2026 | 1,60 | 1,70 | 1,60 | 1,64 | -1,80% | 2.441.441,00 |
| 18.02.2026 | 1,61 | 1,69 | 1,59 | 1,67 | 5,03% | 2.887.544,00 |
| 17.02.2026 | 1,63 | 1,65 | 1,54 | 1,59 | -5,36% | 2.446.798,00 |
| 13.02.2026 | 1,61 | 1,70 | 1,59 | 1,68 | 6,33% | 3.053.805,00 |
| 12.02.2026 | 1,61 | 1,64 | 1,54 | 1,58 | -3,66% | 3.131.740,00 |
| 11.02.2026 | 1,72 | 1,75 | 1,62 | 1,64 | -2,96% | 2.907.260,00 |
| 10.02.2026 | 1,64 | 1,71 | 1,56 | 1,69 | 0,60% | 4.963.964,00 |
| 09.02.2026 | 1,61 | 1,68 | 1,52 | 1,68 | 5,66% | 4.206.294,00 |
| 06.02.2026 | 1,50 | 1,64 | 1,50 | 1,59 | 3,92% | 4.932.118,00 |
| 05.02.2026 | 1,46 | 1,54 | 1,44 | 1,53 | -1,92% | 3.880.143,00 |
| 04.02.2026 | 1,56 | 1,61 | 1,47 | 1,56 | -4,29% | 5.487.527,00 |
| 03.02.2026 | 1,46 | 1,63 | 1,41 | 1,63 | 20,74% | 9.598.827,00 |
| 02.02.2026 | 1,31 | 1,42 | 1,29 | 1,35 | 0,75% | 6.173.320,00 |
| 30.01.2026 | 1,30 | 1,40 | 1,27 | 1,34 | -6,94% | 8.683.133,00 |
| 29.01.2026 | 1,55 | 1,58 | 1,43 | 1,44 | -8,28% | 9.877.596,00 |
| 28.01.2026 | 1,65 | 1,67 | 1,52 | 1,57 | -8,72% | 10.846.797,00 |
| 27.01.2026 | 1,80 | 1,81 | 1,56 | 1,72 | -1,15% | 17.154.027,00 |
| 26.01.2026 | 1,81 | 1,87 | 1,63 | 1,74 | 8,07% | 62.786.014,00 |
| 23.01.2026 | 1,51 | 1,77 | 1,47 | 1,61 | 15,83% | 24.088.476,00 |
| 22.01.2026 | 1,31 | 1,48 | 1,27 | 1,39 | 18,80% | 19.094.619,00 |
| 21.01.2026 | 1,78 | 1,85 | 0,95 | 1,17 | -21,48% | 70.928.276,00 |
| 20.01.2026 | 1,32 | 1,50 | 1,24 | 1,49 | 24,17% | 12.491.334,00 |
| 16.01.2026 | 1,22 | 1,25 | 1,16 | 1,20 | -3,23% | 2.846.814,00 |
| 15.01.2026 | 1,13 | 1,24 | 1,11 | 1,24 | 8,77% | 4.114.264,00 |
| 14.01.2026 | 1,06 | 1,15 | 1,04 | 1,14 | 8,57% | 2.644.669,00 |
| 13.01.2026 | 1,10 | 1,11 | 1,03 | 1,05 | -0,94% | 2.235.591,00 |
| 12.01.2026 | 1,03 | 1,14 | 1,03 | 1,06 | 9,23% | 4.380.809,00 |
| 09.01.2026 | 0,92 | 0,99 | 0,92 | 0,97 | 5,48% | 2.285.784,00 |
| 08.01.2026 | 0,92 | 0,94 | 0,89 | 0,92 | -2,13% | 899.497,00 |
| 07.01.2026 | 0,92 | 0,95 | 0,88 | 0,94 | -1,05% | 1.803.374,00 |
| 06.01.2026 | 0,93 | 0,97 | 0,92 | 0,95 | 5,32% | 2.533.049,00 |
| 05.01.2026 | 0,87 | 0,95 | 0,87 | 0,90 | 7,38% | 2.709.700,00 |