15,550€
2,64%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 13,75 | 13,80 | 13,50 | 13,60 | -1,09% | - |
| 27.11.2024 | 14,05 | 14,20 | 13,65 | 13,75 | -2,14% | - |
| 26.11.2024 | 13,85 | 14,10 | 13,75 | 14,05 | 1,08% | - |
| 25.11.2024 | 14,70 | 14,70 | 13,75 | 13,90 | -5,44% | 300,00 |
| 22.11.2024 | 14,35 | 15,20 | 14,35 | 14,70 | 2,44% | - |
| 21.11.2024 | 14,15 | 14,50 | 14,10 | 14,35 | 1,41% | - |
| 20.11.2024 | 14,15 | 14,30 | 13,95 | 14,15 | 0,00% | 137,00 |
| 19.11.2024 | 13,70 | 14,50 | 13,70 | 14,15 | 3,66% | - |
| 18.11.2024 | 13,05 | 13,85 | 13,05 | 13,65 | 4,60% | - |
| 15.11.2024 | 13,00 | 13,15 | 12,80 | 13,05 | 0,00% | - |
| 14.11.2024 | 13,05 | 13,15 | 11,95 | 13,05 | 0,00% | - |
| 13.11.2024 | 13,15 | 13,25 | 12,95 | 13,05 | -0,76% | - |
| 12.11.2024 | 13,65 | 13,65 | 12,80 | 13,15 | -3,66% | 50,00 |
| 11.11.2024 | 14,75 | 14,85 | 13,40 | 13,65 | -7,46% | 9,00 |
| 08.11.2024 | 15,05 | 15,05 | 14,45 | 14,75 | -1,99% | - |
| 07.11.2024 | 14,75 | 15,20 | 14,60 | 15,05 | 2,03% | - |
| 06.11.2024 | 14,95 | 15,35 | 14,35 | 14,75 | -2,32% | 550,00 |
| 05.11.2024 | 14,90 | 15,25 | 14,85 | 15,10 | 1,68% | - |
| 04.11.2024 | 15,10 | 15,10 | 14,80 | 14,85 | -1,33% | - |
| 01.11.2024 | 15,15 | 15,55 | 14,95 | 15,05 | -0,99% | - |
| 31.10.2024 | 15,80 | 15,80 | 15,00 | 15,20 | -3,80% | - |
| 30.10.2024 | 15,75 | 16,45 | 15,65 | 15,80 | -0,32% | - |
| 29.10.2024 | 16,00 | 16,15 | 15,80 | 15,85 | -0,94% | - |
| 28.10.2024 | 16,35 | 16,35 | 15,70 | 16,00 | -1,54% | - |
| 25.10.2024 | 16,50 | 16,50 | 16,15 | 16,25 | -1,52% | - |
| 24.10.2024 | 16,60 | 17,00 | 16,15 | 16,50 | -0,60% | - |
| 23.10.2024 | 17,45 | 17,55 | 16,45 | 16,60 | -4,87% | - |
| 22.10.2024 | 17,00 | 17,60 | 16,80 | 17,45 | 2,35% | 1.000,00 |
| 21.10.2024 | 16,50 | 17,25 | 16,45 | 17,05 | 3,33% | - |
| 18.10.2024 | 15,90 | 16,70 | 15,85 | 16,50 | 3,77% | 1.000,00 |
| 17.10.2024 | 15,10 | 16,10 | 15,05 | 15,90 | 5,30% | - |
| 16.10.2024 | 14,40 | 15,35 | 14,40 | 15,10 | 4,86% | 4,00 |
| 15.10.2024 | 14,25 | 14,50 | 14,15 | 14,40 | 1,05% | - |
| 14.10.2024 | 14,15 | 14,35 | 14,10 | 14,25 | 0,71% | - |
| 11.10.2024 | 14,25 | 14,40 | 14,05 | 14,15 | -0,70% | - |
| 10.10.2024 | 13,75 | 14,25 | 13,60 | 14,25 | 3,64% | - |
| 09.10.2024 | 13,90 | 13,90 | 13,60 | 13,75 | -1,08% | - |
| 08.10.2024 | 14,00 | 14,10 | 13,75 | 13,90 | -0,71% | - |
| 07.10.2024 | 14,00 | 14,30 | 13,95 | 14,00 | 0,00% | - |
| 04.10.2024 | 14,00 | 14,30 | 13,95 | 14,00 | 0,00% | - |
| 03.10.2024 | 14,45 | 14,55 | 14,00 | 14,00 | -3,11% | - |
| 02.10.2024 | 14,65 | 14,75 | 14,25 | 14,45 | -1,37% | - |
| 01.10.2024 | 13,85 | 14,75 | 13,85 | 14,65 | 5,78% | - |
| 30.09.2024 | 14,55 | 14,70 | 13,65 | 13,85 | -4,81% | - |
| 27.09.2024 | 14,50 | 14,80 | 14,40 | 14,55 | 0,34% | - |
| 26.09.2024 | 14,05 | 14,60 | 14,05 | 14,50 | 2,84% | - |
| 25.09.2024 | 13,90 | 14,15 | 13,80 | 14,10 | 1,08% | 140,00 |
| 24.09.2024 | 13,95 | 14,05 | 13,60 | 13,95 | 0,00% | - |
| 23.09.2024 | 13,55 | 14,15 | 13,55 | 13,95 | 2,95% | 480,00 |
| 20.09.2024 | 13,15 | 13,75 | 13,15 | 13,55 | 3,04% | 170,00 |
| 19.09.2024 | 13,00 | 13,50 | 13,00 | 13,15 | 1,15% | - |
| 18.09.2024 | 12,95 | 13,55 | 12,95 | 13,00 | 0,39% | - |
| 17.09.2024 | 13,05 | 13,25 | 12,80 | 12,95 | -0,77% | - |
| 16.09.2024 | 12,80 | 13,35 | 12,70 | 13,05 | 1,95% | 500,00 |
| 13.09.2024 | 12,70 | 13,00 | 12,50 | 12,80 | 0,39% | - |
| 12.09.2024 | 12,35 | 12,80 | 12,25 | 12,75 | 3,24% | - |
| 11.09.2024 | 12,35 | 12,45 | 11,90 | 12,35 | 0,00% | 1.000,00 |
| 10.09.2024 | 12,30 | 12,35 | 11,85 | 12,35 | 0,41% | - |
| 09.09.2024 | 12,15 | 12,35 | 12,05 | 12,30 | 1,23% | - |
| 06.09.2024 | 12,35 | 12,50 | 12,05 | 12,15 | -1,62% | - |
| 05.09.2024 | 12,25 | 12,60 | 12,15 | 12,35 | 0,82% | - |
| 04.09.2024 | 12,45 | 12,45 | 12,15 | 12,25 | -1,61% | - |
| 03.09.2024 | 12,55 | 12,60 | 12,25 | 12,45 | -0,80% | - |
| 02.09.2024 | 12,45 | 12,70 | 12,40 | 12,55 | 0,80% | - |
| 30.08.2024 | 12,70 | 13,00 | 12,40 | 12,45 | -1,97% | - |
| 29.08.2024 | 12,70 | 13,30 | 12,60 | 12,70 | 0,00% | 30,00 |