Echtzeit-Aktienkurs The Goldfield Corp.
Bid:
Ask:
Aktienkurse zur The Goldfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 0,54 | 0,57 | 0,51 | 0,52 | -5,85% | 169.149,00 |
| 11.03.2026 | 0,59 | 0,59 | 0,54 | 0,55 | -5,36% | 119.747,00 |
| 10.03.2026 | 0,63 | 0,63 | 0,56 | 0,58 | -2,03% | 696.534,00 |
| 09.03.2026 | 0,72 | 0,72 | 0,59 | 0,59 | -16,67% | 696.534,00 |
| 06.03.2026 | 0,76 | 0,77 | 0,71 | 0,71 | -6,23% | 696.534,00 |
| 05.03.2026 | 0,76 | 0,81 | 0,73 | 0,76 | -1,05% | 696.534,00 |
| 04.03.2026 | 0,80 | 0,84 | 0,75 | 0,76 | 1,73% | 696.534,00 |
| 03.03.2026 | 0,77 | 0,78 | 0,71 | 0,75 | -6,83% | 696.534,00 |
| 02.03.2026 | 0,90 | 0,95 | 0,75 | 0,81 | -6,18% | 696.534,00 |
| 27.02.2026 | 0,89 | 0,94 | 0,85 | 0,86 | -3,81% | 696.534,00 |
| 26.02.2026 | 0,93 | 1,00 | 0,89 | 0,89 | -2,19% | 696.534,00 |
| 25.02.2026 | 0,88 | 0,94 | 0,80 | 0,91 | 2,47% | 696.534,00 |
| 24.02.2026 | 0,94 | 1,12 | 0,89 | 0,89 | -9,37% | 696.534,00 |
| 23.02.2026 | 1,02 | 1,03 | 0,98 | 0,98 | -3,73% | 696.534,00 |
| 20.02.2026 | 1,11 | 1,12 | 1,01 | 1,02 | -7,27% | 90.998,00 |
| 19.02.2026 | 1,14 | 1,15 | 1,08 | 1,10 | -1,79% | 54.779,00 |
| 18.02.2026 | 1,13 | 1,19 | 1,12 | 1,12 | -1,75% | 52.333,00 |
| 17.02.2026 | 1,11 | 1,16 | 1,10 | 1,14 | -0,87% | 78.326,00 |
| 13.02.2026 | 1,15 | 1,21 | 1,15 | 1,15 | 0,88% | 39.801,00 |
| 12.02.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -2,56% | 12.674,00 |
| 11.02.2026 | 1,20 | 1,23 | 1,15 | 1,17 | -2,50% | 27.607,00 |
| 10.02.2026 | 1,23 | 1,25 | 1,20 | 1,20 | -0,83% | 10.661,00 |
| 09.02.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 0,00% | 16.069,00 |
| 06.02.2026 | 1,15 | 1,23 | 1,14 | 1,21 | 11,01% | 27.345,00 |
| 05.02.2026 | 1,17 | 1,22 | 1,08 | 1,09 | -8,40% | 59.148,00 |
| 04.02.2026 | 1,21 | 1,29 | 1,18 | 1,19 | -2,46% | 120.795,00 |
| 03.02.2026 | 1,23 | 1,28 | 1,20 | 1,22 | -3,17% | 51.965,00 |
| 02.02.2026 | 1,25 | 1,27 | 1,23 | 1,26 | 0,00% | 25.210,00 |
| 30.01.2026 | 1,27 | 1,30 | 1,23 | 1,26 | 0,00% | 62.910,00 |
| 29.01.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 0,00% | 81.171,00 |
| 28.01.2026 | 1,26 | 1,30 | 1,22 | 1,26 | -7,35% | 163.746,00 |
| 27.01.2026 | 1,28 | 1,36 | 1,25 | 1,36 | 5,43% | 179.148,00 |
| 26.01.2026 | 1,22 | 1,30 | 1,21 | 1,29 | 4,88% | 95.148,00 |
| 23.01.2026 | 1,22 | 1,25 | 1,22 | 1,23 | -2,38% | 82.163,00 |
| 22.01.2026 | 1,25 | 1,28 | 1,23 | 1,26 | 0,80% | 56.469,00 |
| 21.01.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 2,46% | 53.561,00 |
| 20.01.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -3,17% | 115.857,00 |
| 16.01.2026 | 1,26 | 1,28 | 1,25 | 1,26 | 0,80% | 91.414,00 |
| 15.01.2026 | 1,59 | 1,59 | 1,25 | 1,25 | -21,38% | 486.507,00 |
| 14.01.2026 | 1,47 | 1,60 | 1,39 | 1,59 | 6,07% | 708.005,00 |
| 13.01.2026 | 1,23 | 1,54 | 1,16 | 1,50 | 21,87% | 881.642,00 |
| 12.01.2026 | 1,15 | 1,23 | 1,15 | 1,23 | -1,60% | 32.499,00 |
| 09.01.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 0,81% | 25.867,00 |
| 08.01.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,81% | 27.700,00 |
| 07.01.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 2,50% | 18.870,00 |
| 06.01.2026 | 1,21 | 1,25 | 1,19 | 1,20 | -4,00% | 22.392,00 |
| 05.01.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 4,17% | 24.957,00 |
| 02.01.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 2,56% | 6.442,00 |
| 31.12.2025 | 1,22 | 1,25 | 1,16 | 1,17 | -2,50% | 36.073,00 |
| 30.12.2025 | 1,23 | 1,24 | 1,15 | 1,20 | 0,00% | 54.570,00 |
| 29.12.2025 | 1,21 | 1,24 | 1,12 | 1,20 | -1,07% | 46.311,00 |
| 26.12.2025 | 1,24 | 1,25 | 1,21 | 1,21 | -5,23% | 50.212,00 |
| 24.12.2025 | 1,30 | 1,30 | 1,27 | 1,28 | 0,79% | 17.893,00 |
| 23.12.2025 | 1,30 | 1,33 | 1,27 | 1,27 | -2,31% | 33.829,00 |
| 22.12.2025 | 1,27 | 1,35 | 1,27 | 1,30 | 2,36% | 34.907,00 |
| 19.12.2025 | 1,32 | 1,32 | 1,24 | 1,27 | -4,15% | 61.105,00 |
| 18.12.2025 | 1,36 | 1,40 | 1,05 | 1,33 | -2,57% | 198.600,00 |
| 17.12.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -1,45% | 36.695,00 |
| 16.12.2025 | 1,37 | 1,41 | 1,35 | 1,38 | -1,43% | 15.139,00 |
| 15.12.2025 | 1,43 | 1,43 | 1,38 | 1,40 | -2,78% | 59.019,00 |
| 12.12.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,51% | 17.614,00 |
| 11.12.2025 | 1,46 | 1,48 | 1,44 | 1,48 | 2,57% | 25.036,00 |
| 10.12.2025 | 1,47 | 1,50 | 1,43 | 1,44 | -4,32% | 54.754,00 |
| 09.12.2025 | 1,54 | 1,57 | 1,45 | 1,51 | -2,27% | 81.123,00 |
| 08.12.2025 | 1,44 | 1,56 | 1,44 | 1,54 | 8,45% | 91.636,00 |
| 05.12.2025 | 1,50 | 1,50 | 1,41 | 1,42 | -2,07% | 30.494,00 |
| 04.12.2025 | 1,47 | 1,48 | 1,41 | 1,45 | -1,36% | 52.079,00 |
| 03.12.2025 | 1,39 | 1,48 | 1,36 | 1,47 | 6,52% | 21.657,00 |
| 02.12.2025 | 1,39 | 1,41 | 1,33 | 1,38 | -3,50% | 49.946,00 |
| 01.12.2025 | 1,42 | 1,47 | 1,41 | 1,43 | -2,05% | 24.097,00 |
| 28.11.2025 | 1,45 | 1,47 | 1,39 | 1,46 | 1,39% | 35.453,00 |
| 26.11.2025 | 1,36 | 1,46 | 1,29 | 1,44 | 7,46% | 113.474,00 |
| 25.11.2025 | 1,26 | 1,38 | 1,22 | 1,34 | 3,88% | 237.320,00 |
| 24.11.2025 | 1,31 | 1,42 | 1,28 | 1,29 | 0,78% | 63.160,00 |
| 21.11.2025 | 1,24 | 1,31 | 1,23 | 1,28 | 0,79% | 51.567,00 |
| 20.11.2025 | 1,33 | 1,38 | 1,23 | 1,27 | -2,31% | 52.796,00 |
| 19.11.2025 | 1,30 | 1,34 | 1,27 | 1,30 | -1,52% | 55.925,00 |
| 18.11.2025 | 1,23 | 1,40 | 1,20 | 1,32 | 9,09% | 924.085,00 |
| 17.11.2025 | 1,29 | 1,32 | 1,15 | 1,21 | -6,20% | 150.864,00 |
| 14.11.2025 | 1,29 | 1,33 | 1,28 | 1,29 | -0,77% | 71.258,00 |
| 13.11.2025 | 1,38 | 1,40 | 1,27 | 1,30 | -5,80% | 99.984,00 |
| 12.11.2025 | 1,45 | 1,46 | 1,35 | 1,38 | -2,82% | 95.491,00 |
| 11.11.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -1,05% | 79.608,00 |
| 10.11.2025 | 1,51 | 1,52 | 1,43 | 1,44 | -2,38% | 65.249,00 |
| 07.11.2025 | 1,44 | 1,49 | 1,42 | 1,47 | 1,38% | 47.573,00 |
| 06.11.2025 | 1,53 | 1,53 | 1,44 | 1,45 | -5,84% | 85.550,00 |
| 05.11.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 2,67% | 44.529,00 |
| 04.11.2025 | 1,53 | 1,60 | 1,48 | 1,50 | -3,23% | 115.804,00 |
| 03.11.2025 | 1,59 | 1,60 | 1,53 | 1,55 | -3,13% | 137.961,00 |
| 31.10.2025 | 1,55 | 1,63 | 1,55 | 1,60 | 1,91% | 62.999,00 |
| 30.10.2025 | 1,57 | 1,64 | 1,53 | 1,57 | 2,61% | 105.775,00 |
| 29.10.2025 | 1,56 | 1,58 | 1,52 | 1,53 | -3,16% | 85.357,00 |
| 28.10.2025 | 1,58 | 1,60 | 1,55 | 1,58 | 1,94% | 80.173,00 |
| 27.10.2025 | 1,62 | 1,63 | 1,55 | 1,55 | -5,49% | 142.285,00 |
| 24.10.2025 | 1,68 | 1,70 | 1,61 | 1,64 | -1,20% | 96.964,00 |
| 23.10.2025 | 1,65 | 1,68 | 1,60 | 1,66 | 1,84% | 71.823,00 |
| 22.10.2025 | 1,62 | 1,74 | 1,60 | 1,63 | 1,24% | 289.015,00 |
| 21.10.2025 | 1,67 | 1,70 | 1,58 | 1,61 | -0,62% | 109.493,00 |
| 20.10.2025 | 1,58 | 1,72 | 1,58 | 1,62 | 1,89% | 212.014,00 |
| 17.10.2025 | 1,56 | 1,81 | 1,45 | 1,59 | 3,25% | 379.663,00 |