1,126€
-2,09%
Echtzeit-Aktienkurs Gold Resource Corp.
Bid:
Ask:
Aktienkurse zur Gold Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,10 | 1,11 | 1,09 | 1,11 | -3,91% | - |
| 03.06.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,70% | - |
| 02.06.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -4,91% | - |
| 01.06.2026 | 1,19 | 1,21 | 1,16 | 1,20 | 3,18% | - |
| 29.05.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 2,56% | - |
| 28.05.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 4,03% | - |
| 27.05.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -3,02% | - |
| 26.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 25.05.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,99% | - |
| 22.05.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 1,00% | 5.000,00 |
| 21.05.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 1,20% | 213,00 |
| 20.05.2026 | 1,08 | 1,09 | 1,08 | 1,08 | 0,56% | - |
| 19.05.2026 | 1,08 | 1,08 | 1,07 | 1,08 | -5,94% | - |
| 18.05.2026 | 1,13 | 1,15 | 1,13 | 1,15 | -1,04% | - |
| 15.05.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -2,45% | - |
| 14.05.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,72% | - |
| 13.05.2026 | 1,13 | 1,20 | 1,12 | 1,17 | 3,19% | - |
| 12.05.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -0,35% | - |
| 11.05.2026 | 1,11 | 1,13 | 1,11 | 1,13 | -6,90% | - |
| 08.05.2026 | 1,22 | 1,24 | 1,21 | 1,22 | -1,85% | - |
| 07.05.2026 | 1,21 | 1,25 | 1,21 | 1,24 | 1,80% | - |
| 06.05.2026 | 1,16 | 1,22 | 1,16 | 1,22 | 4,82% | - |
| 05.05.2026 | 1,14 | 1,17 | 1,14 | 1,16 | -4,44% | - |
| 04.05.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,08% | - |
| 30.04.2026 | 1,19 | 1,22 | 1,18 | 1,22 | -4,10% | - |
| 29.04.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -2,91% | - |
| 28.04.2026 | 1,39 | 1,41 | 1,29 | 1,31 | -9,37% | - |
| 27.04.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,62% | - |
| 24.04.2026 | 1,42 | 1,42 | 1,41 | 1,42 | -0,49% | - |
| 23.04.2026 | 1,45 | 1,45 | 1,43 | 1,43 | 0,56% | - |
| 22.04.2026 | 1,40 | 1,42 | 1,38 | 1,42 | 1,94% | - |
| 21.04.2026 | 1,39 | 1,41 | 1,39 | 1,39 | 6,35% | - |
| 20.04.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -4,04% | - |
| 17.04.2026 | 1,37 | 1,38 | 1,34 | 1,36 | 0,00% | - |
| 16.04.2026 | 1,27 | 1,37 | 1,27 | 1,36 | 4,37% | - |
| 15.04.2026 | 1,31 | 1,32 | 1,26 | 1,31 | 7,58% | - |
| 14.04.2026 | 1,22 | 1,25 | 1,20 | 1,21 | -1,54% | - |
| 13.04.2026 | 1,23 | 1,29 | 1,20 | 1,23 | 1,32% | - |
| 10.04.2026 | 1,22 | 1,24 | 1,22 | 1,22 | 12,49% | - |
| 09.04.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 1,98% | - |
| 08.04.2026 | 1,06 | 1,12 | 1,03 | 1,06 | -0,93% | - |
| 07.04.2026 | 1,09 | 1,09 | 1,06 | 1,07 | 1,90% | - |
| 02.04.2026 | 1,09 | 1,09 | 1,05 | 1,05 | 2,44% | - |
| 01.04.2026 | 1,06 | 1,06 | 1,03 | 1,03 | -0,24% | - |
| 31.03.2026 | 1,02 | 1,03 | 1,02 | 1,03 | -1,15% | - |
| 30.03.2026 | 1,02 | 1,04 | 1,00 | 1,04 | 6,67% | - |
| 27.03.2026 | 0,94 | 0,97 | 0,94 | 0,97 | -2,55% | - |
| 26.03.2026 | 0,99 | 1,00 | 0,95 | 1,00 | 3,90% | - |
| 25.03.2026 | 0,94 | 1,01 | 0,94 | 0,96 | 8,09% | 1.000,00 |
| 24.03.2026 | 0,90 | 0,90 | 0,88 | 0,89 | 6,01% | - |
| 23.03.2026 | 0,88 | 0,88 | 0,83 | 0,84 | -15,58% | - |
| 20.03.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 2,37% | - |
| 19.03.2026 | 1,04 | 1,04 | 0,97 | 0,97 | -5,81% | - |
| 18.03.2026 | 1,07 | 1,09 | 1,00 | 1,03 | -9,07% | 500,00 |
| 17.03.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -1,90% | - |
| 16.03.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,30% | - |
| 13.03.2026 | 1,22 | 1,23 | 1,14 | 1,16 | -2,85% | - |
| 12.03.2026 | 1,24 | 1,26 | 1,19 | 1,19 | -2,37% | - |
| 11.03.2026 | 1,25 | 1,28 | 1,20 | 1,22 | -1,33% | 50,00 |
| 10.03.2026 | 1,15 | 1,28 | 1,15 | 1,24 | 11,21% | - |
| 09.03.2026 | 1,18 | 1,23 | 1,12 | 1,12 | -7,70% | - |
| 06.03.2026 | 1,21 | 1,23 | 1,20 | 1,21 | -2,78% | 850,00 |
| 05.03.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 0,28% | - |
| 04.03.2026 | 1,23 | 1,26 | 1,21 | 1,24 | -6,49% | - |
| 03.03.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -5,36% | - |
| 02.03.2026 | 1,31 | 1,45 | 1,31 | 1,40 | 4,48% | - |
| 27.02.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 11,16% | - |
| 26.02.2026 | 1,20 | 1,21 | 1,19 | 1,21 | -2,86% | - |
| 25.02.2026 | 1,31 | 1,36 | 1,24 | 1,24 | -7,59% | - |
| 24.02.2026 | 1,33 | 1,35 | 1,32 | 1,34 | -2,93% | - |
| 23.02.2026 | 1,39 | 1,41 | 1,36 | 1,38 | -3,25% | - |
| 20.02.2026 | 1,40 | 1,43 | 1,34 | 1,43 | -0,21% | - |
| 19.02.2026 | 1,42 | 1,44 | 1,37 | 1,43 | 6,03% | 6.675,00 |
| 18.02.2026 | 1,35 | 1,35 | 1,33 | 1,35 | -1,67% | - |
| 17.02.2026 | 1,38 | 1,40 | 1,36 | 1,37 | -2,86% | - |
| 16.02.2026 | 1,42 | 1,42 | 1,37 | 1,42 | 6,47% | - |
| 13.02.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -1,99% | - |
| 12.02.2026 | 1,39 | 1,41 | 1,35 | 1,36 | -3,93% | - |
| 11.02.2026 | 1,43 | 1,43 | 1,37 | 1,41 | 6,41% | - |
| 10.02.2026 | 1,38 | 1,38 | 1,29 | 1,33 | 0,80% | 1.250,00 |
| 09.02.2026 | 1,34 | 1,37 | 1,28 | 1,32 | 2,69% | 4.000,00 |
| 06.02.2026 | 1,28 | 1,32 | 1,28 | 1,28 | 1,06% | - |
| 05.02.2026 | 1,33 | 1,33 | 1,20 | 1,27 | -5,51% | - |
| 04.02.2026 | 1,39 | 1,43 | 1,29 | 1,34 | 3,27% | 185,00 |
| 03.02.2026 | 1,15 | 1,41 | 1,15 | 1,30 | 17,55% | 300,00 |
| 02.02.2026 | 0,94 | 1,12 | 0,93 | 1,11 | -3,66% | 8.111,00 |
| 30.01.2026 | 1,22 | 1,22 | 1,00 | 1,15 | -7,57% | 7.385,00 |
| 29.01.2026 | 1,30 | 1,35 | 1,21 | 1,24 | -7,04% | 3.350,00 |
| 28.01.2026 | 1,41 | 1,50 | 1,28 | 1,34 | -0,30% | 30.859,00 |
| 27.01.2026 | 1,48 | 1,61 | 1,32 | 1,34 | -12,62% | 12.391,00 |
| 26.01.2026 | 1,39 | 1,96 | 1,38 | 1,53 | 12,18% | 48.041,00 |
| 23.01.2026 | 1,18 | 1,47 | 1,18 | 1,37 | 11,73% | 48.813,00 |
| 22.01.2026 | 1,03 | 1,26 | 1,00 | 1,22 | 32,79% | 18.877,00 |
| 21.01.2026 | 1,53 | 2,03 | 0,84 | 0,92 | -21,52% | 13.146,00 |
| 20.01.2026 | 1,05 | 1,21 | 1,05 | 1,17 | 11,28% | 3.300,00 |
| 19.01.2026 | 1,02 | 1,08 | 1,02 | 1,05 | -1,31% | - |
| 16.01.2026 | 1,07 | 1,09 | 1,04 | 1,07 | 8,37% | 27.963,00 |
| 15.01.2026 | 0,96 | 1,00 | 0,96 | 0,99 | 6,71% | - |
| 14.01.2026 | 0,91 | 0,93 | 0,89 | 0,92 | 0,11% | - |
| 13.01.2026 | 0,90 | 0,93 | 0,88 | 0,92 | 7,01% | - |