1,319€
-15,01%
Echtzeit-Aktienkurs GoldMining Inc.
Bid:
Ask:
Aktienkurse zur GoldMining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,52 | 1,53 | 1,33 | 1,34 | -14,81% | 52.419,00 |
| 29.01.2026 | 1,74 | 1,77 | 1,55 | 1,57 | -5,77% | 12.850,00 |
| 28.01.2026 | 1,79 | 1,83 | 1,63 | 1,66 | -2,98% | - |
| 27.01.2026 | 1,82 | 1,87 | 1,62 | 1,71 | -4,25% | 37.924,00 |
| 26.01.2026 | 1,70 | 1,90 | 1,70 | 1,79 | 12,93% | 55.031,00 |
| 23.01.2026 | 1,45 | 1,61 | 1,30 | 1,59 | 8,49% | 168.200,00 |
| 22.01.2026 | 1,40 | 1,47 | 1,36 | 1,46 | 5,95% | 66.585,00 |
| 21.01.2026 | 1,37 | 1,40 | 1,35 | 1,38 | 2,68% | - |
| 20.01.2026 | 1,35 | 1,39 | 1,32 | 1,34 | -0,44% | - |
| 19.01.2026 | 1,32 | 1,38 | 1,31 | 1,35 | 2,12% | 30.170,00 |
| 16.01.2026 | 1,32 | 1,32 | 1,27 | 1,32 | -0,90% | - |
| 15.01.2026 | 1,32 | 1,33 | 1,25 | 1,33 | 1,06% | 36.000,00 |
| 14.01.2026 | 1,29 | 1,36 | 1,29 | 1,32 | 1,62% | - |
| 13.01.2026 | 1,23 | 1,30 | 1,22 | 1,30 | 5,70% | 28.000,00 |
| 12.01.2026 | 1,17 | 1,27 | 1,16 | 1,23 | 4,60% | 52.288,00 |
| 09.01.2026 | 1,14 | 1,20 | 1,12 | 1,17 | 3,99% | 44.820,00 |
| 08.01.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -1,66% | - |
| 07.01.2026 | 1,15 | 1,16 | 1,11 | 1,15 | -0,17% | - |
| 06.01.2026 | 1,09 | 1,15 | 1,09 | 1,15 | 5,60% | - |
| 05.01.2026 | 1,07 | 1,14 | 1,06 | 1,09 | 4,71% | 38.140,00 |
| 02.01.2026 | 1,09 | 1,11 | 1,03 | 1,04 | -3,17% | 315.500,00 |
| 29.12.2025 | 1,14 | 1,16 | 1,07 | 1,07 | -7,09% | 11.300,00 |
| 22.12.2025 | 1,14 | 1,20 | 1,13 | 1,16 | 7,84% | 7.023,00 |
| 19.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,09% | - |
| 18.12.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -2,28% | 300,00 |
| 17.12.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -1,97% | 5.966,00 |
| 16.12.2025 | 1,10 | 1,17 | 1,09 | 1,12 | -2,36% | 15.000,00 |
| 15.12.2025 | 1,22 | 1,23 | 1,12 | 1,15 | -2,47% | 6.400,00 |
| 11.12.2025 | 1,15 | 1,22 | 1,15 | 1,17 | 1,29% | - |
| 10.12.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -1,19% | - |
| 09.12.2025 | 1,14 | 1,22 | 1,13 | 1,17 | 0,00% | - |
| 08.12.2025 | 1,25 | 1,26 | 1,17 | 1,17 | -4,48% | - |
| 05.12.2025 | 1,25 | 1,29 | 1,22 | 1,23 | 2,50% | - |
| 04.12.2025 | 1,19 | 1,23 | 1,18 | 1,20 | -0,66% | 8.500,00 |
| 03.12.2025 | 1,20 | 1,23 | 1,18 | 1,21 | 0,50% | - |
| 02.12.2025 | 1,21 | 1,23 | 1,18 | 1,20 | -1,15% | - |
| 01.12.2025 | 1,24 | 1,27 | 1,21 | 1,21 | -2,25% | 49.026,00 |
| 28.11.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 4,37% | 15.000,00 |
| 27.11.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -2,46% | - |
| 26.11.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 1,75% | 50.000,00 |
| 25.11.2025 | 1,21 | 1,23 | 1,19 | 1,20 | 2,30% | - |
| 24.11.2025 | 1,11 | 1,22 | 1,11 | 1,17 | 3,44% | - |
| 21.11.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -6,83% | 3.000,00 |
| 20.11.2025 | 1,24 | 1,28 | 1,13 | 1,22 | -2,41% | 500,00 |
| 19.11.2025 | 1,22 | 1,35 | 1,20 | 1,25 | 9,68% | 75.062,00 |
| 18.11.2025 | 1,11 | 1,19 | 1,11 | 1,14 | 2,16% | - |
| 17.11.2025 | 1,14 | 1,18 | 1,11 | 1,11 | -2,28% | 9.232,00 |
| 14.11.2025 | 1,18 | 1,22 | 1,10 | 1,14 | -7,33% | - |
| 13.11.2025 | 1,22 | 1,27 | 1,22 | 1,23 | 2,33% | 15.000,00 |
| 12.11.2025 | 1,18 | 1,23 | 1,16 | 1,20 | 2,21% | 25.400,00 |
| 11.11.2025 | 1,22 | 1,22 | 1,14 | 1,17 | 2,89% | 5.640,00 |
| 10.11.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 6,14% | 800,00 |
| 07.11.2025 | 1,10 | 1,10 | 1,06 | 1,08 | 0,84% | - |
| 06.11.2025 | 1,12 | 1,13 | 1,06 | 1,07 | -2,56% | 685,00 |
| 05.11.2025 | 1,11 | 1,12 | 1,08 | 1,09 | -1,62% | 10.850,00 |
| 04.11.2025 | 1,14 | 1,18 | 1,09 | 1,11 | -6,55% | 1.850,00 |
| 03.11.2025 | 1,21 | 1,24 | 1,16 | 1,19 | 0,17% | 7.500,00 |
| 31.10.2025 | 1,19 | 1,23 | 1,17 | 1,19 | 0,68% | 10.000,00 |
| 30.10.2025 | 1,16 | 1,19 | 1,15 | 1,18 | 1,20% | - |
| 29.10.2025 | 1,18 | 1,23 | 1,15 | 1,17 | 0,26% | 30.500,00 |
| 28.10.2025 | 1,11 | 1,18 | 1,02 | 1,16 | 0,26% | 14.000,00 |
| 27.10.2025 | 1,20 | 1,23 | 1,12 | 1,16 | -4,61% | - |
| 24.10.2025 | 1,21 | 1,24 | 1,15 | 1,22 | -0,25% | 12.000,00 |
| 23.10.2025 | 1,25 | 1,30 | 1,22 | 1,22 | -2,48% | 59.750,00 |
| 22.10.2025 | 1,35 | 1,35 | 1,19 | 1,25 | -5,59% | 29.543,00 |
| 21.10.2025 | 1,40 | 1,46 | 1,31 | 1,32 | -8,31% | - |
| 20.10.2025 | 1,31 | 1,46 | 1,30 | 1,44 | 10,57% | 34.318,00 |
| 17.10.2025 | 1,42 | 1,42 | 1,28 | 1,31 | -7,11% | 83.400,00 |
| 16.10.2025 | 1,50 | 1,51 | 1,38 | 1,41 | -5,64% | 69.380,00 |
| 15.10.2025 | 1,45 | 1,50 | 1,42 | 1,49 | 4,93% | 5.400,00 |
| 14.10.2025 | 1,49 | 1,52 | 1,42 | 1,42 | -2,74% | 6.000,00 |
| 13.10.2025 | 1,51 | 1,61 | 1,40 | 1,46 | 3,84% | 56.310,00 |
| 10.10.2025 | 1,48 | 1,56 | 1,39 | 1,41 | -4,42% | 114.434,00 |
| 09.10.2025 | 1,50 | 1,63 | 1,45 | 1,47 | 5,98% | 286.375,00 |
| 08.10.2025 | 1,29 | 1,61 | 1,28 | 1,39 | 15,96% | 73.428,00 |
| 07.10.2025 | 1,09 | 1,23 | 1,09 | 1,20 | 7,55% | 2.000,00 |
| 06.10.2025 | 1,09 | 1,13 | 1,08 | 1,11 | 6,41% | 25.200,00 |
| 03.10.2025 | 1,05 | 1,06 | 1,03 | 1,05 | 0,10% | - |
| 02.10.2025 | 1,05 | 1,07 | 1,01 | 1,05 | 0,19% | - |
| 01.10.2025 | 1,04 | 1,09 | 1,04 | 1,04 | -5,44% | - |
| 30.09.2025 | 1,08 | 1,11 | 1,03 | 1,10 | 2,51% | - |
| 29.09.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 10,25% | 10.000,00 |
| 26.09.2025 | 0,98 | 1,04 | 0,97 | 0,98 | -3,65% | - |
| 25.09.2025 | 1,02 | 1,03 | 1,01 | 1,01 | 0,20% | - |
| 24.09.2025 | 1,04 | 1,09 | 0,99 | 1,01 | -3,16% | 24.000,00 |
| 23.09.2025 | 1,06 | 1,10 | 1,03 | 1,04 | -3,06% | - |
| 22.09.2025 | 1,02 | 1,09 | 1,02 | 1,08 | 6,85% | - |
| 19.09.2025 | 0,98 | 1,01 | 0,97 | 1,01 | 3,70% | - |
| 18.09.2025 | 0,98 | 1,01 | 0,95 | 0,97 | -3,28% | 13.310,00 |
| 17.09.2025 | 1,01 | 1,02 | 0,98 | 1,01 | -1,76% | - |
| 16.09.2025 | 1,06 | 1,10 | 1,01 | 1,02 | -2,76% | - |
| 15.09.2025 | 1,00 | 1,10 | 0,99 | 1,05 | 6,91% | - |
| 12.09.2025 | 1,03 | 1,03 | 0,93 | 0,98 | -8,72% | 163.600,00 |
| 11.09.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -2,00% | 40.000,00 |
| 10.09.2025 | 1,07 | 1,14 | 1,06 | 1,10 | 0,92% | 37.550,00 |
| 09.09.2025 | 1,10 | 1,21 | 1,05 | 1,09 | 17,33% | 316.214,00 |
| 08.09.2025 | 0,93 | 0,93 | 0,93 | 0,93 | 0,32% | - |
| 05.09.2025 | 0,91 | 0,94 | 0,91 | 0,93 | 1,31% | 1.200,00 |
| 04.09.2025 | 0,90 | 0,97 | 0,89 | 0,91 | 0,00% | 5.000,00 |
| 03.09.2025 | 0,85 | 0,93 | 0,85 | 0,91 | 7,40% | 21.260,00 |