19,000€
-1,30%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 19,20 | 19,20 | 18,45 | 19,00 | -1,30% | 170,00 |
| 25.04.2025 | 19,65 | 19,75 | 18,60 | 19,25 | -2,04% | - |
| 24.04.2025 | 19,65 | 19,85 | 19,45 | 19,65 | 0,00% | - |
| 23.04.2025 | 20,50 | 20,70 | 18,75 | 19,65 | -4,15% | 188,00 |
| 22.04.2025 | 20,80 | 22,80 | 20,30 | 20,50 | -3,76% | 350,00 |
| 17.04.2025 | 21,90 | 22,00 | 20,90 | 21,30 | -1,84% | - |
| 16.04.2025 | 21,20 | 23,40 | 21,20 | 21,70 | 2,84% | 116,00 |
| 15.04.2025 | 20,90 | 21,60 | 20,80 | 21,10 | 0,96% | 80,00 |
| 14.04.2025 | 21,60 | 21,70 | 20,30 | 20,90 | -3,24% | 250,00 |
| 11.04.2025 | 20,80 | 22,10 | 20,80 | 21,60 | 4,35% | 79,00 |
| 10.04.2025 | 19,75 | 21,10 | 18,85 | 20,70 | 1,97% | 650,00 |
| 09.04.2025 | 18,10 | 20,30 | 18,10 | 20,30 | 11,23% | - |
| 08.04.2025 | 18,65 | 19,35 | 18,15 | 18,25 | -2,14% | - |
| 07.04.2025 | 17,95 | 19,20 | 17,70 | 18,65 | 2,75% | 72,00 |
| 04.04.2025 | 20,50 | 20,60 | 18,15 | 18,15 | -11,46% | - |
| 03.04.2025 | 20,70 | 20,90 | 19,10 | 20,50 | -1,91% | - |
| 02.04.2025 | 21,10 | 21,30 | 20,50 | 20,90 | -0,95% | - |
| 01.04.2025 | 20,50 | 21,30 | 20,50 | 21,10 | 2,93% | - |
| 31.03.2025 | 20,15 | 21,00 | 19,90 | 20,50 | 1,49% | 972,00 |
| 28.03.2025 | 19,45 | 21,10 | 19,40 | 20,20 | 3,86% | 2.556,00 |
| 27.03.2025 | 19,15 | 19,45 | 19,05 | 19,45 | 1,83% | - |
| 26.03.2025 | 19,15 | 19,35 | 19,00 | 19,10 | -0,26% | - |
| 25.03.2025 | 18,95 | 19,35 | 18,95 | 19,15 | 1,06% | - |
| 24.03.2025 | 19,90 | 19,95 | 18,95 | 18,95 | -4,29% | - |
| 21.03.2025 | 19,95 | 20,10 | 19,75 | 19,80 | -1,25% | - |
| 20.03.2025 | 20,05 | 20,50 | 19,95 | 20,05 | 0,00% | - |
| 19.03.2025 | 19,45 | 20,10 | 18,95 | 20,05 | 3,08% | 200,00 |
| 18.03.2025 | 18,90 | 19,85 | 18,90 | 19,45 | 2,91% | 600,00 |
| 17.03.2025 | 18,45 | 18,95 | 18,40 | 18,90 | 1,89% | - |
| 14.03.2025 | 18,80 | 19,25 | 18,40 | 18,55 | -3,64% | - |
| 13.03.2025 | 18,35 | 19,25 | 18,30 | 19,25 | 4,90% | 1.385,00 |
| 12.03.2025 | 18,80 | 18,90 | 18,00 | 18,35 | -2,39% | 123,00 |
| 11.03.2025 | 18,35 | 18,85 | 18,20 | 18,80 | 3,01% | - |
| 10.03.2025 | 18,65 | 18,80 | 18,15 | 18,25 | -2,14% | 253,00 |
| 07.03.2025 | 17,95 | 18,85 | 17,80 | 18,65 | 3,90% | 836,00 |
| 06.03.2025 | 18,00 | 18,10 | 17,45 | 17,95 | -0,28% | 60,00 |
| 05.03.2025 | 18,00 | 18,15 | 17,45 | 18,00 | 0,56% | - |
| 04.03.2025 | 17,55 | 18,05 | 17,55 | 17,90 | 1,99% | 711,00 |
| 03.03.2025 | 17,45 | 18,05 | 17,20 | 17,55 | 1,74% | 358,00 |
| 28.02.2025 | 17,65 | 17,75 | 16,90 | 17,25 | -2,54% | 1.100,00 |
| 27.02.2025 | 18,25 | 18,25 | 16,85 | 17,70 | -3,01% | - |
| 26.02.2025 | 17,95 | 18,25 | 17,15 | 18,25 | 2,24% | - |
| 25.02.2025 | 18,45 | 18,45 | 17,65 | 17,85 | -3,25% | - |
| 24.02.2025 | 18,05 | 18,60 | 17,75 | 18,45 | 3,36% | 500,00 |
| 21.02.2025 | 18,25 | 18,35 | 17,65 | 17,85 | -2,19% | - |
| 20.02.2025 | 18,05 | 19,70 | 18,00 | 18,25 | 1,11% | 2.100,00 |
| 19.02.2025 | 18,25 | 18,40 | 17,70 | 18,05 | -1,63% | 700,00 |
| 18.02.2025 | 17,85 | 18,35 | 17,80 | 18,35 | 2,80% | - |
| 17.02.2025 | 17,95 | 18,25 | 17,75 | 17,85 | -0,56% | 336,00 |
| 14.02.2025 | 18,55 | 18,95 | 17,90 | 17,95 | -2,71% | 200,00 |
| 13.02.2025 | 18,45 | 18,85 | 18,25 | 18,45 | 0,54% | 500,00 |
| 12.02.2025 | 18,65 | 18,70 | 18,05 | 18,35 | -1,61% | - |
| 11.02.2025 | 18,95 | 19,00 | 18,35 | 18,65 | -1,58% | 1.543,00 |
| 10.02.2025 | 18,15 | 19,15 | 18,15 | 18,95 | 4,41% | 852,00 |
| 07.02.2025 | 17,95 | 18,35 | 17,90 | 18,15 | 1,11% | 150,00 |
| 06.02.2025 | 17,35 | 18,15 | 17,35 | 17,95 | 2,87% | 6,00 |
| 05.02.2025 | 16,80 | 17,75 | 16,80 | 17,45 | 3,25% | - |
| 04.02.2025 | 16,75 | 17,00 | 16,55 | 16,90 | 0,60% | - |
| 03.02.2025 | 16,05 | 17,10 | 16,00 | 16,80 | 3,07% | 500,00 |
| 31.01.2025 | 16,60 | 16,95 | 16,20 | 16,30 | -2,10% | 1.000,00 |
| 30.01.2025 | 15,85 | 16,75 | 15,85 | 16,65 | 5,05% | - |
| 29.01.2025 | 15,65 | 16,25 | 15,65 | 15,85 | 1,28% | - |
| 28.01.2025 | 15,45 | 15,80 | 15,45 | 15,65 | 1,29% | - |
| 27.01.2025 | 15,95 | 16,00 | 15,35 | 15,45 | -3,13% | 500,00 |
| 24.01.2025 | 15,55 | 16,10 | 15,50 | 15,95 | 2,57% | - |
| 23.01.2025 | 15,55 | 15,70 | 15,35 | 15,55 | 0,00% | 250,00 |
| 22.01.2025 | 15,15 | 15,95 | 15,15 | 15,55 | 2,64% | 900,00 |
| 21.01.2025 | 15,00 | 15,55 | 15,00 | 15,15 | 1,00% | - |
| 20.01.2025 | 14,95 | 15,25 | 14,80 | 15,00 | 0,33% | - |
| 17.01.2025 | 14,65 | 15,00 | 14,65 | 14,95 | 2,05% | - |
| 16.01.2025 | 14,85 | 15,30 | 14,65 | 14,65 | -1,35% | - |
| 15.01.2025 | 14,65 | 15,15 | 14,65 | 14,85 | 1,37% | - |
| 14.01.2025 | 14,35 | 14,80 | 14,35 | 14,65 | 2,09% | 600,00 |
| 13.01.2025 | 14,35 | 14,80 | 14,25 | 14,35 | 0,00% | - |
| 10.01.2025 | 14,35 | 14,95 | 14,25 | 14,35 | 0,00% | - |
| 09.01.2025 | 13,95 | 14,50 | 13,95 | 14,35 | 2,87% | - |
| 08.01.2025 | 13,75 | 13,95 | 13,60 | 13,95 | 1,45% | - |
| 07.01.2025 | 13,35 | 14,05 | 13,30 | 13,75 | 3,00% | - |
| 06.01.2025 | 13,55 | 13,95 | 13,35 | 13,35 | -1,48% | - |
| 03.01.2025 | 13,75 | 13,85 | 13,50 | 13,55 | -1,45% | - |
| 02.01.2025 | 12,60 | 13,85 | 12,60 | 13,75 | 9,13% | - |
| 30.12.2024 | 12,75 | 12,85 | 12,55 | 12,60 | -1,18% | 446,00 |
| 27.12.2024 | 12,85 | 13,15 | 12,65 | 12,75 | -0,78% | - |
| 23.12.2024 | 13,15 | 13,50 | 12,75 | 12,85 | -2,28% | - |
| 20.12.2024 | 13,05 | 13,45 | 12,90 | 13,15 | 0,77% | - |
| 19.12.2024 | 13,15 | 13,50 | 12,95 | 13,05 | -0,76% | - |
| 18.12.2024 | 13,25 | 13,70 | 13,10 | 13,15 | -0,75% | - |
| 17.12.2024 | 13,55 | 13,70 | 13,05 | 13,25 | -2,21% | - |
| 16.12.2024 | 13,70 | 13,95 | 13,45 | 13,55 | -1,09% | - |
| 13.12.2024 | 14,05 | 14,15 | 13,55 | 13,70 | -2,49% | 400,00 |
| 12.12.2024 | 14,25 | 14,60 | 14,05 | 14,05 | -1,40% | - |
| 11.12.2024 | 13,85 | 14,35 | 13,75 | 14,25 | 2,89% | - |
| 10.12.2024 | 13,55 | 14,05 | 13,50 | 13,85 | 2,21% | - |
| 09.12.2024 | 13,15 | 14,05 | 13,15 | 13,55 | 3,04% | - |
| 06.12.2024 | 13,35 | 13,55 | 13,15 | 13,15 | -1,50% | - |
| 05.12.2024 | 13,55 | 13,75 | 13,25 | 13,35 | -1,11% | - |
| 04.12.2024 | 13,75 | 13,80 | 13,45 | 13,50 | -1,82% | - |
| 03.12.2024 | 13,45 | 13,85 | 13,45 | 13,75 | 2,23% | - |
| 02.12.2024 | 13,60 | 13,75 | 13,25 | 13,45 | -1,10% | - |
| 29.11.2024 | 13,60 | 13,75 | 13,40 | 13,60 | 0,00% | - |