Echtzeit-Aktienkurs The Goldfield Corp.
Bid:
Ask:
Aktienkurse zur The Goldfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 6,07 | 9,60 | 5,56 | 6,05 | 23,72% | 71.731.307,00 |
| 06.03.2025 | 6,09 | 7,04 | 4,05 | 4,89 | 32,34% | 135.249.439,00 |
| 05.03.2025 | 2,28 | 3,98 | 2,11 | 3,70 | 186,43% | 188.044.772,00 |
| 04.03.2025 | 1,39 | 1,39 | 1,15 | 1,29 | -5,15% | 116.983,00 |
| 03.03.2025 | 1,41 | 1,45 | 1,35 | 1,36 | -6,21% | 109.877,00 |
| 28.02.2025 | 1,52 | 1,52 | 1,38 | 1,45 | -4,61% | 94.906,00 |
| 27.02.2025 | 1,46 | 1,55 | 1,41 | 1,52 | 4,11% | 84.746,00 |
| 26.02.2025 | 1,39 | 1,55 | 1,39 | 1,46 | 4,29% | 99.756,00 |
| 25.02.2025 | 1,42 | 1,60 | 1,26 | 1,40 | 3,70% | 355.468,00 |
| 24.02.2025 | 1,65 | 2,61 | 1,30 | 1,35 | -13,46% | 3.606.812,00 |
| 21.02.2025 | 1,65 | 1,68 | 1,56 | 1,56 | -7,14% | 5.338,00 |
| 20.02.2025 | 1,75 | 1,75 | 1,60 | 1,68 | -4,00% | 10.897,00 |
| 19.02.2025 | 1,79 | 1,80 | 1,65 | 1,75 | -1,69% | 15.759,00 |
| 18.02.2025 | 1,75 | 1,79 | 1,62 | 1,78 | 0,56% | 76.682,00 |
| 14.02.2025 | 1,64 | 1,81 | 1,54 | 1,77 | 4,73% | 67.252,00 |
| 13.02.2025 | 1,46 | 1,79 | 1,38 | 1,69 | 12,67% | 281.301,00 |
| 12.02.2025 | 1,42 | 1,53 | 1,42 | 1,50 | 2,04% | 33.370,00 |
| 11.02.2025 | 1,50 | 1,57 | 1,47 | 1,47 | -6,37% | 34.197,00 |
| 10.02.2025 | 1,60 | 1,65 | 1,54 | 1,57 | -4,85% | 22.916,00 |
| 07.02.2025 | 1,63 | 1,72 | 1,60 | 1,65 | 1,23% | 25.534,00 |
| 06.02.2025 | 1,62 | 1,74 | 1,57 | 1,63 | -0,61% | 29.242,00 |
| 05.02.2025 | 1,56 | 1,67 | 1,56 | 1,64 | 6,84% | 33.659,00 |
| 04.02.2025 | 1,41 | 1,58 | 1,39 | 1,54 | 6,60% | 52.423,00 |
| 03.02.2025 | 1,50 | 1,50 | 1,30 | 1,44 | -4,00% | 57.451,00 |
| 31.01.2025 | 1,58 | 1,62 | 1,50 | 1,50 | -4,46% | 142.994,00 |
| 30.01.2025 | 1,55 | 1,63 | 1,50 | 1,57 | 1,29% | 15.416,00 |
| 29.01.2025 | 1,53 | 1,64 | 1,53 | 1,55 | -0,64% | 26.420,00 |
| 28.01.2025 | 1,67 | 1,68 | 1,43 | 1,56 | -6,02% | 57.244,00 |
| 27.01.2025 | 1,75 | 1,83 | 1,62 | 1,66 | -4,05% | 72.919,00 |
| 24.01.2025 | 2,16 | 2,16 | 1,67 | 1,73 | -19,91% | 218.590,00 |
| 23.01.2025 | 2,15 | 2,18 | 2,07 | 2,16 | 0,47% | 17.931,00 |
| 22.01.2025 | 2,23 | 2,24 | 2,10 | 2,15 | -4,44% | 32.715,00 |
| 21.01.2025 | 2,27 | 2,29 | 2,22 | 2,25 | 0,00% | 17.262,00 |
| 17.01.2025 | 2,28 | 2,28 | 2,17 | 2,25 | 0,90% | 19.911,00 |
| 16.01.2025 | 2,29 | 2,31 | 2,21 | 2,23 | -1,33% | 58.982,00 |
| 15.01.2025 | 2,23 | 2,35 | 2,22 | 2,26 | -2,16% | 53.676,00 |
| 14.01.2025 | 2,29 | 2,35 | 2,13 | 2,31 | 2,21% | 64.019,00 |
| 13.01.2025 | 2,19 | 2,32 | 2,11 | 2,26 | 0,44% | 48.817,00 |
| 10.01.2025 | 2,21 | 2,30 | 2,12 | 2,25 | 1,81% | 42.814,00 |
| 08.01.2025 | 2,42 | 2,42 | 2,16 | 2,21 | -5,96% | 101.382,00 |
| 07.01.2025 | 2,42 | 2,49 | 2,34 | 2,35 | -2,89% | 62.822,00 |
| 06.01.2025 | 2,44 | 2,54 | 2,27 | 2,42 | -2,42% | 92.171,00 |
| 03.01.2025 | 2,39 | 2,71 | 2,35 | 2,48 | 7,83% | 260.419,00 |
| 02.01.2025 | 2,45 | 2,60 | 2,17 | 2,30 | -5,74% | 245.569,00 |
| 31.12.2024 | 2,15 | 2,50 | 2,10 | 2,44 | 12,44% | 302.118,00 |
| 30.12.2024 | 1,89 | 2,28 | 1,85 | 2,17 | 16,67% | 349.613,00 |
| 27.12.2024 | 1,85 | 1,89 | 1,70 | 1,86 | 1,09% | 213.061,00 |
| 26.12.2024 | 1,73 | 1,95 | 1,66 | 1,84 | 26,03% | 1.476.748,00 |
| 24.12.2024 | 1,44 | 1,55 | 1,41 | 1,46 | -0,68% | 234.999,00 |
| 23.12.2024 | 1,46 | 1,60 | 1,43 | 1,47 | 1,73% | 132.250,00 |
| 20.12.2024 | 1,50 | 1,59 | 1,31 | 1,45 | -6,17% | 215.611,00 |
| 19.12.2024 | 1,82 | 1,89 | 1,45 | 1,54 | -13,48% | 311.888,00 |
| 18.12.2024 | 2,46 | 3,01 | 1,51 | 1,78 | -26,45% | 1.900.053,00 |
| 17.12.2024 | 1,90 | 2,70 | 1,81 | 2,42 | 46,67% | 4.181.731,00 |
| 16.12.2024 | 1,30 | 1,68 | 1,25 | 1,65 | 25,00% | 334.622,00 |
| 13.12.2024 | 1,38 | 1,38 | 1,29 | 1,32 | -2,22% | 34.905,00 |
| 12.12.2024 | 1,35 | 1,44 | 1,34 | 1,35 | -4,93% | 48.209,00 |
| 11.12.2024 | 1,33 | 1,45 | 1,31 | 1,42 | 8,40% | 106.150,00 |
| 10.12.2024 | 1,41 | 1,41 | 1,27 | 1,31 | -7,09% | 47.350,00 |
| 09.12.2024 | 1,40 | 1,45 | 1,37 | 1,41 | 1,44% | 53.144,00 |
| 06.12.2024 | 1,42 | 1,43 | 1,35 | 1,39 | -2,80% | 41.470,00 |
| 05.12.2024 | 1,45 | 1,48 | 1,41 | 1,43 | 0,70% | 49.664,00 |
| 04.12.2024 | 1,46 | 1,50 | 1,42 | 1,42 | -4,05% | 44.069,00 |
| 03.12.2024 | 1,51 | 1,51 | 1,45 | 1,48 | -2,63% | 38.020,00 |
| 02.12.2024 | 1,48 | 1,52 | 1,44 | 1,52 | 2,08% | 25.901,00 |
| 29.11.2024 | 1,50 | 1,54 | 1,43 | 1,49 | -0,73% | 36.111,00 |
| 27.11.2024 | 1,48 | 1,53 | 1,42 | 1,50 | 1,35% | 48.352,00 |
| 26.11.2024 | 1,53 | 1,54 | 1,47 | 1,48 | -4,52% | 62.119,00 |
| 25.11.2024 | 1,55 | 1,58 | 1,50 | 1,55 | 1,31% | 58.622,00 |
| 22.11.2024 | 1,57 | 1,63 | 1,52 | 1,53 | -0,65% | 111.953,00 |
| 20.11.2024 | 1,38 | 1,60 | 1,38 | 1,54 | 11,59% | 223.803,00 |
| 19.11.2024 | 1,36 | 1,45 | 1,30 | 1,38 | 0,00% | 230.120,00 |
| 18.11.2024 | 1,44 | 1,44 | 1,36 | 1,38 | -1,43% | 107.625,00 |
| 15.11.2024 | 1,33 | 1,50 | 1,30 | 1,40 | 0,00% | 193.127,00 |
| 14.11.2024 | 1,61 | 1,61 | 1,36 | 1,40 | -9,09% | 250.041,00 |
| 13.11.2024 | 1,35 | 1,60 | 1,28 | 1,54 | 10,00% | 661.836,00 |
| 12.11.2024 | 1,58 | 1,61 | 1,40 | 1,40 | -9,68% | 558.922,00 |
| 11.11.2024 | 1,42 | 1,63 | 1,32 | 1,55 | 5,44% | 1.064.395,00 |
| 08.11.2024 | 1,84 | 3,28 | 1,37 | 1,47 | -2,00% | 26.394.821,00 |
| 07.11.2024 | 1,24 | 1,68 | 1,18 | 1,50 | 21,95% | 2.019.871,00 |
| 06.11.2024 | 1,18 | 1,26 | 1,15 | 1,23 | 3,27% | 72.903,00 |
| 05.11.2024 | 1,10 | 1,22 | 1,07 | 1,19 | 7,30% | 61.397,00 |
| 04.11.2024 | 1,12 | 1,15 | 1,06 | 1,11 | 0,91% | 95.681,00 |
| 01.11.2024 | 1,10 | 1,10 | 1,00 | 1,10 | -11,29% | 254.432,00 |
| 31.10.2024 | 1,33 | 1,33 | 1,22 | 1,24 | -5,34% | 1.183.542,00 |
| 30.10.2024 | 1,31 | 1,34 | 1,26 | 1,31 | -2,24% | 61.941,00 |
| 29.10.2024 | 1,31 | 1,35 | 1,22 | 1,34 | -0,74% | 34.320,00 |
| 28.10.2024 | 1,33 | 1,35 | 1,27 | 1,35 | 1,50% | 133.525,00 |
| 25.10.2024 | 1,35 | 1,43 | 1,29 | 1,33 | 4,72% | 120.963,00 |
| 24.10.2024 | 1,27 | 1,31 | 1,22 | 1,27 | -2,68% | 69.533,00 |
| 23.10.2024 | 1,32 | 1,35 | 1,23 | 1,31 | -1,14% | 76.577,00 |
| 22.10.2024 | 1,38 | 1,38 | 1,29 | 1,32 | -4,35% | 59.189,00 |
| 21.10.2024 | 1,42 | 1,43 | 1,26 | 1,38 | 1,47% | 58.492,00 |
| 18.10.2024 | 1,53 | 1,54 | 1,35 | 1,36 | -13,38% | 97.402,00 |
| 17.10.2024 | 1,56 | 1,70 | 1,40 | 1,57 | 4,67% | 157.829,00 |
| 16.10.2024 | 1,41 | 1,58 | 1,41 | 1,50 | 6,76% | 267.963,00 |
| 15.10.2024 | 1,63 | 1,66 | 1,35 | 1,41 | -12,19% | 63.809,00 |
| 14.10.2024 | 1,72 | 1,74 | 1,55 | 1,60 | -9,09% | 35.023,00 |
| 11.10.2024 | 1,81 | 1,84 | 1,69 | 1,76 | -7,37% | 33.219,00 |
| 10.10.2024 | 1,83 | 1,94 | 1,81 | 1,90 | 2,15% | 18.392,00 |