Echtzeit-Aktienkurs The Goldfield Corp.
Bid:
Ask:
Aktienkurse zur The Goldfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,77 | 1,77 | 1,61 | 1,65 | -4,07% | 94.114,00 |
| 21.08.2025 | 1,71 | 1,77 | 1,68 | 1,72 | -0,58% | 30.840,00 |
| 20.08.2025 | 1,78 | 1,80 | 1,71 | 1,73 | -2,81% | 76.982,00 |
| 19.08.2025 | 1,82 | 1,85 | 1,78 | 1,78 | -3,78% | 52.016,00 |
| 18.08.2025 | 1,84 | 1,94 | 1,83 | 1,85 | -1,60% | 135.640,00 |
| 15.08.2025 | 1,90 | 1,94 | 1,82 | 1,88 | -3,09% | 176.291,00 |
| 14.08.2025 | 2,13 | 2,17 | 1,85 | 1,94 | 7,78% | 446.696,00 |
| 13.08.2025 | 1,84 | 2,45 | 1,76 | 1,80 | -0,55% | 1.937.945,00 |
| 12.08.2025 | 1,80 | 1,91 | 1,80 | 1,81 | -3,72% | 306.155,00 |
| 11.08.2025 | 1,88 | 2,05 | 1,75 | 1,88 | 1,08% | 399.430,00 |
| 08.08.2025 | 1,85 | 2,00 | 1,81 | 1,86 | -1,59% | 296.338,00 |
| 07.08.2025 | 1,99 | 2,19 | 1,85 | 1,89 | -13,30% | 991.867,00 |
| 06.08.2025 | 2,08 | 2,24 | 1,86 | 2,18 | 6,34% | 20.747.106,00 |
| 05.08.2025 | 1,08 | 2,24 | 1,02 | 2,05 | 89,81% | 37.966.675,00 |
| 04.08.2025 | 1,22 | 1,22 | 1,06 | 1,08 | -7,69% | 74.003,00 |
| 01.08.2025 | 1,20 | 1,20 | 1,15 | 1,17 | -1,68% | 105.314,00 |
| 31.07.2025 | 1,37 | 1,37 | 1,16 | 1,19 | -9,85% | 125.355,00 |
| 30.07.2025 | 1,39 | 1,41 | 1,31 | 1,32 | -5,71% | 91.708,00 |
| 29.07.2025 | 1,53 | 1,54 | 1,37 | 1,40 | -6,04% | 69.518,00 |
| 28.07.2025 | 1,59 | 1,60 | 1,45 | 1,49 | -3,87% | 75.005,00 |
| 25.07.2025 | 1,65 | 1,65 | 1,50 | 1,55 | 0,65% | 104.876,00 |
| 24.07.2025 | 1,56 | 1,63 | 1,52 | 1,54 | 1,32% | 157.043,00 |
| 23.07.2025 | 1,63 | 1,64 | 1,52 | 1,52 | -7,88% | 89.174,00 |
| 22.07.2025 | 1,68 | 1,72 | 1,60 | 1,65 | 0,00% | 90.880,00 |
| 21.07.2025 | 1,71 | 1,74 | 1,62 | 1,65 | -2,94% | 61.279,00 |
| 18.07.2025 | 1,70 | 1,72 | 1,65 | 1,70 | -1,16% | 87.566,00 |
| 17.07.2025 | 1,80 | 1,80 | 1,70 | 1,72 | -3,37% | 25.334,00 |
| 16.07.2025 | 1,70 | 1,80 | 1,68 | 1,78 | 5,95% | 80.732,00 |
| 15.07.2025 | 1,76 | 1,83 | 1,67 | 1,68 | -1,18% | 90.911,00 |
| 14.07.2025 | 1,73 | 1,80 | 1,69 | 1,70 | -3,95% | 63.597,00 |
| 11.07.2025 | 1,78 | 1,83 | 1,73 | 1,77 | -1,67% | 31.602,00 |
| 10.07.2025 | 1,70 | 1,81 | 1,70 | 1,80 | 3,45% | 27.992,00 |
| 09.07.2025 | 1,94 | 2,00 | 1,61 | 1,74 | -8,66% | 186.129,00 |
| 08.07.2025 | 1,80 | 1,96 | 1,75 | 1,91 | 5,83% | 82.854,00 |
| 07.07.2025 | 1,71 | 1,91 | 1,61 | 1,80 | 9,09% | 208.455,00 |
| 03.07.2025 | 1,74 | 1,74 | 1,65 | 1,65 | -1,84% | 32.738,00 |
| 02.07.2025 | 1,63 | 1,79 | 1,63 | 1,68 | 3,77% | 57.744,00 |
| 01.07.2025 | 1,59 | 1,64 | 1,57 | 1,62 | 1,89% | 74.349,00 |
| 30.06.2025 | 1,73 | 1,79 | 1,42 | 1,59 | -9,92% | 154.980,00 |
| 27.06.2025 | 1,72 | 1,85 | 1,72 | 1,77 | -0,28% | 63.650,00 |
| 26.06.2025 | 1,88 | 1,88 | 1,75 | 1,77 | -1,67% | 23.760,00 |
| 25.06.2025 | 1,73 | 1,86 | 1,72 | 1,80 | 2,86% | 36.437,00 |
| 24.06.2025 | 1,85 | 1,85 | 1,73 | 1,75 | -2,23% | 37.498,00 |
| 23.06.2025 | 1,81 | 1,85 | 1,77 | 1,79 | -0,56% | 37.782,00 |
| 20.06.2025 | 1,87 | 1,90 | 1,80 | 1,80 | -3,74% | 18.597,00 |
| 18.06.2025 | 1,80 | 1,88 | 1,80 | 1,87 | 3,89% | 17.997,00 |
| 17.06.2025 | 1,86 | 1,90 | 1,80 | 1,80 | -5,26% | 26.370,00 |
| 16.06.2025 | 1,92 | 1,96 | 1,89 | 1,90 | 3,83% | 40.307,00 |
| 13.06.2025 | 1,95 | 1,95 | 1,82 | 1,83 | -6,63% | 43.837,00 |
| 12.06.2025 | 1,89 | 1,98 | 1,85 | 1,96 | 3,16% | 40.201,00 |
| 11.06.2025 | 1,99 | 2,01 | 1,89 | 1,90 | -5,00% | 34.033,00 |
| 10.06.2025 | 2,09 | 2,09 | 1,94 | 2,00 | -1,96% | 30.810,00 |
| 09.06.2025 | 2,12 | 2,12 | 2,01 | 2,04 | -2,39% | 50.459,00 |
| 06.06.2025 | 2,08 | 2,12 | 2,06 | 2,09 | 2,20% | 18.625,00 |
| 05.06.2025 | 2,15 | 2,15 | 2,03 | 2,05 | -4,44% | 57.270,00 |
| 04.06.2025 | 2,07 | 2,14 | 2,06 | 2,14 | 2,88% | 29.826,00 |
| 03.06.2025 | 2,00 | 2,08 | 2,00 | 2,08 | 4,52% | 17.925,00 |
| 02.06.2025 | 2,00 | 2,10 | 1,99 | 1,99 | -0,50% | 27.276,00 |
| 30.05.2025 | 2,11 | 2,11 | 1,98 | 2,00 | -5,21% | 18.559,00 |
| 29.05.2025 | 2,13 | 2,14 | 2,07 | 2,11 | 0,00% | 30.686,00 |
| 28.05.2025 | 2,02 | 2,13 | 2,01 | 2,11 | 5,50% | 21.815,00 |
| 27.05.2025 | 2,20 | 2,30 | 1,92 | 2,00 | -5,66% | 250.188,00 |
| 23.05.2025 | 2,07 | 2,35 | 2,06 | 2,12 | -4,50% | 119.293,00 |
| 22.05.2025 | 1,93 | 2,30 | 1,86 | 2,22 | 13,85% | 306.193,00 |
| 21.05.2025 | 1,91 | 1,96 | 1,86 | 1,95 | 2,63% | 37.987,00 |
| 20.05.2025 | 1,93 | 1,98 | 1,85 | 1,90 | -4,04% | 26.861,00 |
| 19.05.2025 | 2,00 | 2,00 | 1,88 | 1,98 | -0,50% | 37.000,00 |
| 16.05.2025 | 1,90 | 2,00 | 1,87 | 1,99 | 4,74% | 45.706,00 |
| 15.05.2025 | 1,87 | 1,94 | 1,87 | 1,90 | 2,70% | 32.818,00 |
| 14.05.2025 | 1,96 | 1,97 | 1,80 | 1,85 | -0,54% | 69.280,00 |
| 13.05.2025 | 1,81 | 2,06 | 1,81 | 1,86 | 2,20% | 169.541,00 |
| 12.05.2025 | 1,80 | 1,98 | 1,79 | 1,82 | 3,41% | 81.974,00 |
| 09.05.2025 | 1,75 | 1,84 | 1,70 | 1,76 | -0,56% | 26.391,00 |
| 08.05.2025 | 1,76 | 1,83 | 1,76 | 1,77 | -1,12% | 36.881,00 |
| 07.05.2025 | 1,75 | 1,81 | 1,72 | 1,79 | 1,13% | 38.822,00 |
| 06.05.2025 | 1,93 | 1,97 | 1,71 | 1,77 | -6,84% | 108.057,00 |
| 05.05.2025 | 1,92 | 1,95 | 1,86 | 1,90 | -3,55% | 31.046,00 |
| 02.05.2025 | 1,95 | 2,09 | 1,95 | 1,97 | -1,50% | 47.187,00 |
| 01.05.2025 | 2,05 | 2,10 | 1,95 | 2,00 | -4,76% | 80.971,00 |
| 30.04.2025 | 2,06 | 2,18 | 2,00 | 2,10 | -0,47% | 56.725,00 |
| 29.04.2025 | 2,11 | 2,17 | 2,06 | 2,11 | 1,93% | 53.553,00 |
| 28.04.2025 | 2,13 | 2,21 | 1,95 | 2,07 | -2,82% | 74.848,00 |
| 25.04.2025 | 2,02 | 2,39 | 1,97 | 2,13 | 8,12% | 346.974,00 |
| 24.04.2025 | 1,96 | 1,98 | 1,89 | 1,97 | 2,07% | 72.958,00 |
| 23.04.2025 | 1,95 | 2,01 | 1,91 | 1,93 | -1,03% | 70.604,00 |
| 22.04.2025 | 1,94 | 2,05 | 1,86 | 1,95 | 3,72% | 185.362,00 |
| 21.04.2025 | 2,06 | 2,08 | 1,81 | 1,88 | -8,74% | 79.506,00 |
| 17.04.2025 | 1,97 | 2,13 | 1,91 | 2,06 | 6,19% | 105.626,00 |
| 16.04.2025 | 1,82 | 2,03 | 1,82 | 1,94 | 2,11% | 70.275,00 |
| 15.04.2025 | 1,85 | 2,06 | 1,84 | 1,90 | 0,53% | 153.197,00 |
| 14.04.2025 | 1,78 | 1,91 | 1,73 | 1,89 | 6,18% | 93.633,00 |
| 11.04.2025 | 1,80 | 1,86 | 1,70 | 1,78 | -1,66% | 120.965,00 |
| 10.04.2025 | 2,04 | 2,13 | 1,81 | 1,81 | -11,71% | 278.090,00 |
| 09.04.2025 | 2,15 | 2,16 | 1,76 | 2,05 | -5,53% | 234.391,00 |
| 08.04.2025 | 2,42 | 2,45 | 2,10 | 2,17 | -3,56% | 184.705,00 |
| 07.04.2025 | 2,32 | 2,56 | 2,25 | 2,25 | -9,64% | 177.292,00 |
| 04.04.2025 | 2,63 | 2,70 | 2,32 | 2,49 | -10,11% | 306.279,00 |
| 03.04.2025 | 2,90 | 3,00 | 2,72 | 2,77 | -10,50% | 145.105,00 |
| 02.04.2025 | 3,10 | 3,23 | 3,08 | 3,10 | -2,37% | 132.082,00 |
| 01.04.2025 | 3,15 | 3,38 | 3,12 | 3,17 | -2,76% | 234.946,00 |