Echtzeit-Aktienkurs The Goldfield Corp.
Bid:
Ask:
Aktienkurse zur The Goldfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,88 | 1,88 | 1,75 | 1,77 | -1,67% | 23.327,00 |
| 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 |
| 31.03.2025 | 3,02 | 3,35 | 3,00 | 3,26 | 1,87% | 285.116,00 |
| 28.03.2025 | 3,29 | 3,51 | 3,12 | 3,20 | -8,83% | 369.048,00 |
| 27.03.2025 | 3,33 | 3,75 | 3,27 | 3,51 | 2,63% | 572.860,00 |
| 26.03.2025 | 3,43 | 3,78 | 3,05 | 3,42 | 7,55% | 5.813.825,00 |
| 25.03.2025 | 4,20 | 4,39 | 3,08 | 3,18 | -29,49% | 675.131,00 |
| 24.03.2025 | 4,66 | 5,17 | 4,50 | 4,51 | -3,43% | 370.959,00 |
| 21.03.2025 | 5,13 | 5,29 | 4,54 | 4,67 | -12,05% | 522.184,00 |
| 20.03.2025 | 5,78 | 5,83 | 5,12 | 5,31 | -10,46% | 584.063,00 |
| 19.03.2025 | 6,05 | 6,20 | 5,71 | 5,93 | -5,57% | 851.254,00 |
| 18.03.2025 | 5,92 | 6,35 | 5,84 | 6,28 | 1,29% | 809.497,00 |
| 17.03.2025 | 5,99 | 6,34 | 5,69 | 6,20 | 4,03% | 1.698.681,00 |
| 14.03.2025 | 8,00 | 8,08 | 5,16 | 5,96 | 6,05% | 21.498.755,00 |
| 13.03.2025 | 5,92 | 6,01 | 5,31 | 5,62 | -9,65% | 1.675.051,00 |
| 12.03.2025 | 7,33 | 7,71 | 5,67 | 6,22 | 25,66% | 29.336.079,00 |
| 11.03.2025 | 4,86 | 6,12 | 4,68 | 4,95 | -2,75% | 2.836.325,00 |
| 10.03.2025 | 6,60 | 7,00 | 4,93 | 5,09 | -15,87% | 5.265.773,00 |
| 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 |