Echtzeit-Aktienkurs The Goldfield Corp.
Bid:
Ask:
Aktienkurse zur The Goldfield Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 1,86 | 1,89 | 1,81 | 1,86 | -3,63% | 13.980,00 |
| 08.10.2024 | 1,94 | 2,05 | 1,80 | 1,93 | 1,05% | 72.419,00 |
| 07.10.2024 | 2,11 | 2,11 | 1,80 | 1,91 | -9,48% | 65.901,00 |
| 04.10.2024 | 2,12 | 2,20 | 2,03 | 2,11 | -3,65% | 11.294,00 |
| 03.10.2024 | 2,12 | 2,20 | 2,12 | 2,19 | 1,39% | 10.041,00 |
| 02.10.2024 | 2,30 | 2,32 | 2,13 | 2,16 | -6,90% | 26.209,00 |
| 01.10.2024 | 2,41 | 2,48 | 2,30 | 2,32 | -3,33% | 46.436,00 |
| 30.09.2024 | 2,42 | 2,53 | 2,38 | 2,40 | -2,44% | 21.910,00 |
| 27.09.2024 | 2,50 | 2,59 | 2,38 | 2,46 | 0,82% | 30.499,00 |
| 26.09.2024 | 2,53 | 2,64 | 2,26 | 2,44 | 3,83% | 65.844,00 |
| 25.09.2024 | 2,39 | 2,58 | 2,35 | 2,35 | -2,89% | 55.876,00 |
| 24.09.2024 | 2,87 | 2,87 | 2,40 | 2,42 | -12,00% | 87.554,00 |
| 23.09.2024 | 3,00 | 3,16 | 2,70 | 2,75 | -5,50% | 105.268,00 |
| 20.09.2024 | 2,88 | 3,17 | 2,84 | 2,91 | 7,78% | 148.211,00 |
| 19.09.2024 | 2,93 | 3,09 | 2,67 | 2,70 | -6,57% | 152.930,00 |
| 18.09.2024 | 3,13 | 3,22 | 2,89 | 2,89 | -12,42% | 122.037,00 |
| 17.09.2024 | 3,89 | 3,89 | 3,30 | 3,30 | -15,38% | 233.935,00 |
| 16.09.2024 | 4,20 | 4,54 | 3,82 | 3,90 | -2,50% | 672.313,00 |
| 13.09.2024 | 3,64 | 4,20 | 3,27 | 4,00 | -9,50% | 1.467.081,00 |
| 12.09.2024 | 2,42 | 6,64 | 2,18 | 4,42 | 117,73% | 45.831.476,00 |
| 11.09.2024 | 2,04 | 2,15 | 2,02 | 2,03 | -5,58% | 14.836,00 |
| 10.09.2024 | 2,01 | 2,19 | 1,90 | 2,15 | 9,14% | 52.599,00 |
| 09.09.2024 | 2,22 | 2,60 | 1,90 | 1,97 | -6,19% | 447.376,00 |
| 06.09.2024 | 2,13 | 2,14 | 2,00 | 2,10 | 5,00% | 2.512,00 |
| 05.09.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | 735,00 |
| 04.09.2024 | 2,12 | 2,14 | 2,02 | 2,02 | -4,27% | 1.325,00 |
| 03.09.2024 | 1,95 | 2,11 | 1,95 | 2,11 | 2,93% | 945,00 |
| 30.08.2024 | 1,98 | 2,05 | 1,98 | 2,05 | 0,74% | 608,00 |
| 29.08.2024 | 2,06 | 2,06 | 1,93 | 2,04 | -1,21% | 6.683,00 |
| 28.08.2024 | 2,08 | 2,08 | 2,06 | 2,06 | -2,78% | 727,00 |
| 26.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,05% | 196,00 |
| 23.08.2024 | 2,14 | 2,14 | 2,02 | 2,12 | 0,00% | 4.851,00 |
| 22.08.2024 | 2,13 | 2,13 | 2,00 | 2,12 | 0,47% | 830,00 |
| 21.08.2024 | 2,14 | 2,14 | 2,05 | 2,11 | 2,43% | 1.153,00 |
| 20.08.2024 | 2,08 | 2,14 | 2,04 | 2,06 | -3,74% | 2.210,00 |
| 19.08.2024 | 1,94 | 2,14 | 1,94 | 2,14 | 5,94% | 1.270,00 |
| 16.08.2024 | 2,02 | 2,02 | 2,01 | 2,02 | -0,25% | 984,00 |
| 15.08.2024 | 1,95 | 2,10 | 1,95 | 2,03 | 0,75% | 3.027,00 |
| 14.08.2024 | 2,14 | 2,14 | 2,01 | 2,01 | -6,94% | 5.833,00 |
| 13.08.2024 | 2,05 | 2,17 | 2,05 | 2,16 | 2,86% | 1.959,00 |
| 12.08.2024 | 1,95 | 2,10 | 1,95 | 2,10 | 2,44% | 2.718,00 |
| 09.08.2024 | 1,98 | 2,05 | 1,98 | 2,05 | 5,13% | 1.067,00 |
| 08.08.2024 | 2,10 | 2,14 | 1,80 | 1,95 | -9,30% | 6.629,00 |
| 07.08.2024 | 2,14 | 2,20 | 2,14 | 2,15 | 7,50% | 8.497,00 |
| 06.08.2024 | 2,00 | 2,05 | 1,94 | 2,00 | -4,76% | 6.959,00 |
| 05.08.2024 | 2,12 | 2,18 | 2,10 | 2,10 | -7,28% | 10.759,00 |
| 02.08.2024 | 2,28 | 2,28 | 2,22 | 2,27 | -2,37% | 3.081,00 |
| 01.08.2024 | 2,31 | 2,32 | 2,26 | 2,32 | -0,85% | 5.844,00 |
| 31.07.2024 | 2,19 | 2,34 | 2,19 | 2,34 | 2,63% | 2.188,00 |
| 29.07.2024 | 2,18 | 2,30 | 2,17 | 2,28 | -2,15% | 1.923,00 |