21,100€
0,48%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,00 | 21,10 | 20,10 | 20,90 | -0,48% | 1.000,00 |
| 24.07.2025 | 21,30 | 21,40 | 20,50 | 21,00 | -2,33% | - |
| 23.07.2025 | 21,90 | 22,40 | 21,30 | 21,50 | -2,71% | - |
| 22.07.2025 | 21,70 | 22,10 | 21,00 | 22,10 | 0,91% | 500,00 |
| 21.07.2025 | 20,90 | 22,10 | 20,80 | 21,90 | 5,80% | 7,00 |
| 18.07.2025 | 20,70 | 21,50 | 20,60 | 20,70 | -0,96% | 2.000,00 |
| 17.07.2025 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | 100,00 |
| 16.07.2025 | 20,90 | 21,00 | 20,30 | 20,50 | -1,91% | - |
| 15.07.2025 | 20,90 | 21,30 | 20,50 | 20,90 | 0,97% | 250,00 |
| 14.07.2025 | 20,60 | 21,00 | 20,40 | 20,70 | 0,00% | 17,00 |
| 11.07.2025 | 20,40 | 20,70 | 20,20 | 20,70 | 0,98% | - |
| 10.07.2025 | 20,50 | 20,70 | 20,10 | 20,50 | -0,97% | - |
| 09.07.2025 | 21,20 | 21,20 | 19,60 | 20,70 | 3,76% | - |
| 08.07.2025 | 20,90 | 21,40 | 19,85 | 19,95 | -4,55% | - |
| 07.07.2025 | 20,50 | 21,10 | 19,95 | 20,90 | 0,97% | 664,00 |
| 04.07.2025 | 20,60 | 20,70 | 20,50 | 20,70 | 0,00% | 600,00 |
| 03.07.2025 | 20,40 | 20,90 | 19,85 | 20,70 | 1,47% | - |
| 02.07.2025 | 20,15 | 20,60 | 19,80 | 20,40 | 0,49% | - |
| 01.07.2025 | 20,10 | 20,80 | 20,05 | 20,30 | 1,75% | - |
| 30.06.2025 | 19,55 | 20,10 | 19,50 | 19,95 | 2,57% | - |
| 27.06.2025 | 20,30 | 20,30 | 19,10 | 19,45 | -4,19% | - |
| 26.06.2025 | 20,80 | 21,00 | 20,10 | 20,30 | -1,93% | - |
| 25.06.2025 | 20,60 | 21,20 | 20,20 | 20,70 | 0,00% | - |
| 24.06.2025 | 21,50 | 21,50 | 19,95 | 20,70 | -2,82% | - |
| 23.06.2025 | 21,50 | 21,70 | 20,70 | 21,30 | 0,95% | - |
| 20.06.2025 | 21,70 | 21,70 | 20,80 | 21,10 | -2,76% | 600,00 |
| 19.06.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 18.06.2025 | 21,20 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 17.06.2025 | 21,50 | 21,60 | 20,50 | 21,10 | -1,86% | 500,00 |
| 16.06.2025 | 22,20 | 22,40 | 21,30 | 21,50 | -2,71% | 1.200,00 |
| 13.06.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 12.06.2025 | 21,20 | 22,00 | 21,10 | 21,70 | 2,84% | 1.325,00 |
| 11.06.2025 | 21,00 | 21,60 | 20,80 | 21,10 | 0,00% | - |
| 10.06.2025 | 21,70 | 22,10 | 21,10 | 21,10 | -2,76% | - |
| 09.06.2025 | 21,70 | 21,80 | 21,30 | 21,70 | 0,93% | - |
| 06.06.2025 | 22,30 | 22,80 | 21,50 | 21,50 | -3,59% | - |
| 05.06.2025 | 21,90 | 23,00 | 21,80 | 22,30 | 1,83% | 50,00 |
| 04.06.2025 | 22,00 | 22,60 | 21,70 | 21,90 | 0,00% | - |
| 03.06.2025 | 22,10 | 22,10 | 21,20 | 21,90 | -0,90% | - |
| 02.06.2025 | 20,20 | 22,10 | 20,15 | 22,10 | 9,95% | 1.400,00 |
| 30.05.2025 | 20,30 | 20,70 | 19,75 | 20,10 | -0,99% | 500,00 |
| 29.05.2025 | 20,10 | 20,50 | 19,80 | 20,30 | 1,00% | - |
| 28.05.2025 | 19,55 | 20,10 | 19,50 | 20,10 | 2,81% | - |
| 27.05.2025 | 19,95 | 20,00 | 18,70 | 19,55 | -2,25% | - |
| 26.05.2025 | 20,15 | 20,20 | 19,70 | 20,00 | -0,99% | 4,00 |
| 23.05.2025 | 19,55 | 20,60 | 19,55 | 20,20 | 3,59% | - |
| 22.05.2025 | 19,40 | 19,70 | 19,00 | 19,50 | 0,00% | - |
| 21.05.2025 | 19,50 | 19,70 | 19,25 | 19,50 | 0,00% | 100,00 |
| 20.05.2025 | 18,90 | 19,50 | 18,75 | 19,50 | 3,17% | - |
| 19.05.2025 | 18,45 | 19,00 | 18,40 | 18,90 | 2,44% | 1.300,00 |
| 16.05.2025 | 18,55 | 18,60 | 17,80 | 18,45 | -0,54% | - |
| 15.05.2025 | 18,40 | 18,55 | 17,40 | 18,55 | 2,49% | - |
| 14.05.2025 | 18,50 | 18,70 | 17,40 | 18,10 | -0,55% | - |
| 13.05.2025 | 18,55 | 18,85 | 18,10 | 18,20 | -1,62% | - |
| 12.05.2025 | 20,60 | 20,60 | 18,30 | 18,50 | -9,31% | 100,00 |
| 09.05.2025 | 20,20 | 20,60 | 19,85 | 20,40 | 0,99% | - |
| 08.05.2025 | 20,90 | 20,90 | 19,45 | 20,20 | -1,94% | 45,00 |
| 07.05.2025 | 21,20 | 21,20 | 20,15 | 20,60 | -2,83% | - |
| 06.05.2025 | 20,60 | 21,20 | 19,95 | 21,20 | 4,43% | - |
| 05.05.2025 | 19,25 | 20,70 | 19,00 | 20,30 | 4,10% | 3,00 |
| 02.05.2025 | 19,80 | 19,90 | 19,05 | 19,50 | 1,04% | - |
| 30.04.2025 | 19,30 | 19,90 | 18,90 | 19,30 | 0,00% | - |
| 29.04.2025 | 19,50 | 19,60 | 19,25 | 19,30 | -1,03% | - |
| 28.04.2025 | 19,20 | 19,50 | 18,45 | 19,50 | 1,30% | 270,00 |
| 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% | - |