16,600€
-0,60%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,60 | 16,80 | 16,50 | 16,55 | -0,90% | - |
| 18.04.2024 | 16,55 | 16,90 | 16,40 | 16,70 | 1,21% | - |
| 17.04.2024 | 16,35 | 16,95 | 16,30 | 16,50 | 0,92% | - |
| 16.04.2024 | 16,55 | 16,80 | 16,20 | 16,35 | -1,21% | - |
| 15.04.2024 | 17,10 | 17,55 | 16,40 | 16,55 | -2,93% | - |
| 12.04.2024 | 16,95 | 17,90 | 16,90 | 17,05 | 0,59% | - |
| 11.04.2024 | 16,05 | 17,05 | 16,05 | 16,95 | 5,61% | - |
| 10.04.2024 | 16,55 | 16,75 | 15,80 | 16,05 | -3,02% | 200,00 |
| 09.04.2024 | 16,05 | 16,60 | 16,05 | 16,55 | 3,12% | 32,00 |
| 08.04.2024 | 16,05 | 16,35 | 15,85 | 16,05 | 0,00% | 200,00 |
| 05.04.2024 | 15,40 | 16,10 | 15,40 | 16,05 | 4,22% | - |
| 04.04.2024 | 15,50 | 15,80 | 15,30 | 15,40 | -0,65% | 186,00 |
| 03.04.2024 | 15,00 | 15,65 | 14,90 | 15,50 | 3,33% | 200,00 |
| 02.04.2024 | 14,80 | 15,30 | 14,75 | 15,00 | 1,35% | - |
| 28.03.2024 | 14,45 | 14,90 | 14,35 | 14,80 | 2,42% | - |
| 27.03.2024 | 14,30 | 14,55 | 14,10 | 14,45 | 1,05% | - |
| 26.03.2024 | 14,00 | 14,45 | 13,95 | 14,30 | 2,14% | - |
| 25.03.2024 | 13,95 | 14,45 | 13,85 | 14,00 | 0,36% | 581,00 |
| 22.03.2024 | 14,00 | 14,15 | 13,65 | 13,95 | -0,36% | 80,00 |
| 21.03.2024 | 13,85 | 14,40 | 13,85 | 14,00 | 1,08% | - |
| 20.03.2024 | 13,10 | 14,05 | 12,90 | 13,85 | 5,32% | 245,00 |
| 19.03.2024 | 13,25 | 13,35 | 12,85 | 13,15 | -0,75% | - |
| 18.03.2024 | 13,50 | 13,60 | 13,05 | 13,25 | -1,85% | - |
| 15.03.2024 | 13,55 | 13,85 | 13,40 | 13,50 | -0,37% | - |
| 14.03.2024 | 14,15 | 14,15 | 13,35 | 13,55 | -4,24% | - |
| 13.03.2024 | 13,70 | 14,35 | 13,40 | 14,15 | 3,28% | - |
| 12.03.2024 | 14,40 | 14,55 | 13,55 | 13,70 | -4,86% | - |
| 11.03.2024 | 14,00 | 14,60 | 13,75 | 14,40 | 2,86% | - |
| 08.03.2024 | 14,05 | 14,15 | 13,80 | 14,00 | -0,36% | - |
| 07.03.2024 | 13,85 | 14,20 | 13,85 | 14,05 | 1,44% | - |
| 06.03.2024 | 13,65 | 14,00 | 13,45 | 13,85 | 1,09% | 150,00 |
| 05.03.2024 | 13,25 | 13,90 | 13,20 | 13,70 | 3,40% | 74,00 |
| 04.03.2024 | 12,75 | 13,30 | 12,40 | 13,25 | 3,92% | - |
| 01.03.2024 | 12,10 | 12,75 | 11,95 | 12,75 | 5,37% | 88,00 |
| 29.02.2024 | 11,45 | 12,15 | 11,45 | 12,10 | 5,68% | - |
| 28.02.2024 | 11,45 | 11,55 | 11,10 | 11,45 | 0,00% | 30,00 |
| 27.02.2024 | 11,55 | 11,75 | 11,45 | 11,45 | -0,87% | - |
| 26.02.2024 | 11,95 | 11,95 | 11,35 | 11,55 | -3,35% | - |
| 23.02.2024 | 11,75 | 12,05 | 11,40 | 11,95 | 1,70% | - |
| 22.02.2024 | 12,50 | 12,55 | 10,75 | 11,75 | -6,00% | 839,00 |
| 21.02.2024 | 12,55 | 12,90 | 12,35 | 12,50 | -0,40% | - |
| 20.02.2024 | 12,55 | 13,05 | 12,45 | 12,55 | 0,00% | - |
| 19.02.2024 | 12,55 | 12,80 | 12,50 | 12,55 | 0,00% | - |
| 16.02.2024 | 12,45 | 12,75 | 12,30 | 12,55 | 0,40% | - |
| 15.02.2024 | 12,15 | 12,75 | 12,10 | 12,50 | 2,88% | 201,00 |
| 14.02.2024 | 12,15 | 12,25 | 11,95 | 12,15 | -0,41% | - |
| 13.02.2024 | 12,75 | 12,95 | 12,15 | 12,20 | -4,31% | - |
| 12.02.2024 | 12,55 | 12,85 | 12,45 | 12,75 | 1,59% | - |
| 09.02.2024 | 12,75 | 12,85 | 12,45 | 12,55 | -1,57% | - |
| 08.02.2024 | 13,05 | 13,15 | 12,75 | 12,75 | -2,30% | 143,00 |
| 07.02.2024 | 13,25 | 13,45 | 13,05 | 13,05 | -1,51% | - |
| 06.02.2024 | 13,25 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 05.02.2024 | 13,50 | 13,50 | 13,05 | 13,25 | -1,85% | 68,00 |
| 02.02.2024 | 14,55 | 14,65 | 13,20 | 13,50 | -7,53% | - |
| 01.02.2024 | 13,75 | 14,65 | 13,15 | 14,60 | 6,18% | - |
| 31.01.2024 | 13,55 | 13,85 | 13,35 | 13,75 | 1,85% | - |
| 30.01.2024 | 13,25 | 13,55 | 13,05 | 13,50 | 1,89% | - |
| 29.01.2024 | 12,95 | 13,45 | 12,95 | 13,25 | 2,32% | - |
| 26.01.2024 | 12,55 | 13,15 | 12,55 | 12,95 | 3,19% | - |
| 25.01.2024 | 12,35 | 12,75 | 12,30 | 12,55 | 1,62% | - |
| 24.01.2024 | 12,25 | 12,95 | 12,05 | 12,35 | 0,82% | - |
| 23.01.2024 | 11,65 | 12,25 | 11,65 | 12,25 | 5,15% | - |
| 22.01.2024 | 11,55 | 11,65 | 11,40 | 11,65 | 0,87% | - |
| 19.01.2024 | 11,45 | 11,70 | 11,35 | 11,55 | 0,43% | - |
| 18.01.2024 | 11,40 | 11,85 | 11,35 | 11,50 | 0,88% | - |
| 17.01.2024 | 11,65 | 11,75 | 11,40 | 11,40 | -2,15% | - |
| 16.01.2024 | 12,20 | 12,20 | 11,65 | 11,65 | -4,51% | - |
| 15.01.2024 | 12,20 | 12,35 | 11,80 | 12,20 | 0,83% | 177,00 |
| 12.01.2024 | 11,35 | 12,15 | 11,35 | 12,10 | 6,61% | - |
| 11.01.2024 | 11,25 | 11,55 | 11,20 | 11,35 | 0,89% | - |
| 10.01.2024 | 11,25 | 11,60 | 11,00 | 11,25 | 0,00% | - |
| 09.01.2024 | 11,55 | 11,60 | 11,15 | 11,25 | -2,60% | - |
| 08.01.2024 | 11,70 | 11,70 | 11,35 | 11,55 | -1,28% | - |
| 05.01.2024 | 11,90 | 12,05 | 11,55 | 11,70 | -2,09% | - |
| 04.01.2024 | 12,25 | 12,45 | 11,90 | 11,95 | -2,45% | 75,00 |
| 03.01.2024 | 12,90 | 12,95 | 12,15 | 12,25 | -5,04% | 800,00 |
| 02.01.2024 | 13,35 | 13,60 | 12,80 | 12,90 | -3,01% | 285,00 |
| 29.12.2023 | 13,05 | 13,70 | 13,00 | 13,30 | 1,92% | - |
| 28.12.2023 | 14,55 | 14,95 | 12,95 | 13,05 | -10,31% | - |
| 27.12.2023 | 14,45 | 14,90 | 14,40 | 14,55 | 1,04% | - |
| 22.12.2023 | 14,50 | 15,05 | 14,40 | 14,40 | -0,69% | 650,00 |
| 21.12.2023 | 14,45 | 14,90 | 14,45 | 14,50 | 0,35% | - |
| 20.12.2023 | 14,80 | 14,95 | 14,45 | 14,45 | -2,36% | - |
| 19.12.2023 | 14,65 | 15,15 | 14,35 | 14,80 | 1,02% | - |
| 18.12.2023 | 14,75 | 14,90 | 14,45 | 14,65 | -0,68% | - |
| 15.12.2023 | 14,85 | 15,05 | 14,55 | 14,75 | -0,34% | - |
| 14.12.2023 | 13,40 | 15,05 | 13,40 | 14,80 | 10,45% | 37,00 |
| 13.12.2023 | 13,00 | 13,40 | 12,80 | 13,40 | 2,68% | - |
| 12.12.2023 | 13,10 | 13,45 | 12,85 | 13,05 | -0,38% | - |
| 11.12.2023 | 13,15 | 13,15 | 12,75 | 13,10 | -0,38% | 1,00 |
| 08.12.2023 | 13,35 | 13,45 | 12,95 | 13,15 | -1,50% | - |
| 07.12.2023 | 13,55 | 13,65 | 13,15 | 13,35 | -1,48% | - |
| 06.12.2023 | 13,55 | 13,80 | 13,45 | 13,55 | 0,00% | - |
| 05.12.2023 | 13,60 | 13,90 | 13,35 | 13,55 | -0,37% | 275,00 |
| 04.12.2023 | 14,15 | 14,35 | 13,45 | 13,60 | -4,23% | 70,00 |
| 01.12.2023 | 14,05 | 14,45 | 13,90 | 14,20 | 1,07% | - |
| 30.11.2023 | 13,95 | 14,05 | 13,65 | 14,05 | 1,08% | - |
| 29.11.2023 | 13,65 | 14,05 | 13,60 | 13,90 | 1,83% | - |
| 28.11.2023 | 12,55 | 13,70 | 12,55 | 13,65 | 8,76% | 80,00 |
| 27.11.2023 | 12,25 | 12,70 | 12,20 | 12,55 | 2,45% | - |