1,126€
3,21%
Echtzeit-Aktienkurs Gold Resource Corp.
Bid:
Ask:
Aktienkurse zur Gold Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,11 | 1,14 | 1,09 | 1,12 | 2,75% | - |
| 03.06.2026 | 1,15 | 1,19 | 1,09 | 1,09 | -6,43% | - |
| 02.06.2026 | 1,14 | 1,17 | 1,14 | 1,17 | -0,60% | - |
| 01.06.2026 | 1,18 | 1,21 | 1,16 | 1,17 | 1,21% | - |
| 29.05.2026 | 1,17 | 1,17 | 1,12 | 1,16 | 1,13% | 79,00 |
| 28.05.2026 | 1,14 | 1,18 | 1,12 | 1,15 | -1,63% | - |
| 27.05.2026 | 1,09 | 1,19 | 1,08 | 1,17 | 3,83% | 9.743,00 |
| 26.05.2026 | 1,12 | 1,15 | 1,10 | 1,12 | -0,62% | 869,00 |
| 25.05.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,64% | - |
| 22.05.2026 | 1,10 | 1,13 | 1,05 | 1,10 | -1,26% | 3.231,00 |
| 21.05.2026 | 1,09 | 1,14 | 1,09 | 1,11 | 2,48% | 3.000,00 |
| 20.05.2026 | 1,08 | 1,14 | 1,08 | 1,09 | 0,56% | 3.000,00 |
| 19.05.2026 | 1,08 | 1,11 | 1,03 | 1,08 | 1,22% | 4.000,00 |
| 18.05.2026 | 1,13 | 1,16 | 1,05 | 1,07 | -8,33% | 1.200,00 |
| 15.05.2026 | 1,16 | 1,19 | 1,14 | 1,17 | -3,16% | - |
| 14.05.2026 | 1,17 | 1,20 | 1,12 | 1,20 | 1,69% | - |
| 13.05.2026 | 1,13 | 1,20 | 1,12 | 1,18 | 4,88% | 12.562,00 |
| 12.05.2026 | 1,12 | 1,15 | 1,10 | 1,13 | -2,67% | 750,00 |
| 08.05.2026 | 1,22 | 1,24 | 1,15 | 1,16 | -8,16% | - |
| 07.05.2026 | 1,21 | 1,26 | 1,21 | 1,26 | 3,70% | - |
| 06.05.2026 | 1,22 | 1,27 | 1,14 | 1,22 | 3,31% | 6.663,00 |
| 05.05.2026 | 1,16 | 1,20 | 1,11 | 1,18 | 2,43% | 1.051,00 |
| 04.05.2026 | 1,22 | 1,28 | 1,15 | 1,15 | -5,97% | 945,00 |
| 30.04.2026 | 1,19 | 1,26 | 1,05 | 1,22 | 3,03% | 12.120,00 |
| 29.04.2026 | 1,29 | 1,29 | 1,14 | 1,19 | -8,90% | 7.670,00 |
| 28.04.2026 | 1,36 | 1,38 | 1,29 | 1,30 | -8,63% | - |
| 27.04.2026 | 1,44 | 1,44 | 1,39 | 1,43 | -2,06% | - |
| 24.04.2026 | 1,41 | 1,47 | 1,38 | 1,46 | 1,68% | 3.600,00 |
| 23.04.2026 | 1,43 | 1,44 | 1,41 | 1,43 | 1,92% | - |
| 22.04.2026 | 1,43 | 1,44 | 1,37 | 1,41 | 2,03% | - |
| 21.04.2026 | 1,39 | 1,45 | 1,38 | 1,38 | -0,72% | - |
| 20.04.2026 | 1,32 | 1,42 | 1,27 | 1,39 | -1,70% | 11.512,00 |
| 17.04.2026 | 1,36 | 1,43 | 1,34 | 1,41 | 4,21% | - |
| 16.04.2026 | 1,30 | 1,39 | 1,29 | 1,35 | 5,53% | - |
| 15.04.2026 | 1,30 | 1,34 | 1,25 | 1,28 | -1,31% | 6.450,00 |
| 14.04.2026 | 1,20 | 1,33 | 1,20 | 1,30 | 5,52% | 600,00 |
| 13.04.2026 | 1,28 | 1,29 | 1,20 | 1,23 | -4,57% | 5.130,00 |
| 10.04.2026 | 1,24 | 1,39 | 1,23 | 1,29 | 7,67% | 5.300,00 |
| 09.04.2026 | 1,09 | 1,23 | 1,07 | 1,20 | 11,33% | 1.125,00 |
| 08.04.2026 | 1,12 | 1,16 | 1,04 | 1,08 | 3,36% | 300,00 |
| 07.04.2026 | 1,07 | 1,09 | 1,00 | 1,04 | -2,43% | 12.520,00 |
| 02.04.2026 | 1,04 | 1,09 | 1,03 | 1,07 | -1,97% | - |
| 01.04.2026 | 1,04 | 1,11 | 1,01 | 1,09 | 3,66% | 113,00 |
| 31.03.2026 | 1,03 | 1,06 | 1,02 | 1,05 | 5,21% | 293,00 |
| 30.03.2026 | 1,02 | 1,07 | 1,00 | 1,00 | -0,40% | - |
| 27.03.2026 | 0,97 | 1,04 | 0,96 | 1,00 | 5,55% | 2.300,00 |
| 26.03.2026 | 0,96 | 0,99 | 0,92 | 0,95 | -5,54% | 600,00 |
| 25.03.2026 | 0,95 | 1,03 | 0,94 | 1,01 | 10,28% | 7.300,00 |
| 24.03.2026 | 0,89 | 0,94 | 0,88 | 0,91 | 1,70% | - |
| 23.03.2026 | 0,82 | 0,90 | 0,80 | 0,90 | 2,25% | 6.466,00 |
| 20.03.2026 | 0,98 | 1,03 | 0,87 | 0,88 | -7,41% | - |
| 19.03.2026 | 1,04 | 1,04 | 0,91 | 0,95 | -7,97% | 6.390,00 |
| 18.03.2026 | 1,08 | 1,09 | 1,00 | 1,03 | -6,92% | - |
| 17.03.2026 | 1,13 | 1,15 | 1,11 | 1,11 | -1,03% | 3.200,00 |
| 16.03.2026 | 1,16 | 1,18 | 1,06 | 1,12 | -3,62% | 6.119,00 |
| 13.03.2026 | 1,23 | 1,23 | 1,14 | 1,16 | -4,25% | 1.018,00 |
| 12.03.2026 | 1,25 | 1,26 | 1,19 | 1,21 | -1,02% | - |
| 11.03.2026 | 1,26 | 1,28 | 1,20 | 1,22 | 4,57% | 1.000,00 |
| 10.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,47% | - |
| 09.03.2026 | 1,05 | 1,17 | 0,98 | 1,15 | -2,66% | 23.101,00 |
| 06.03.2026 | 1,22 | 1,26 | 1,18 | 1,18 | -3,38% | 1.002,00 |
| 05.03.2026 | 1,26 | 1,26 | 1,22 | 1,23 | -0,12% | - |
| 04.03.2026 | 1,25 | 1,30 | 1,20 | 1,23 | 2,33% | 350,00 |
| 03.03.2026 | 1,30 | 1,31 | 1,20 | 1,20 | -6,25% | 4.853,00 |
| 02.03.2026 | 1,40 | 1,45 | 1,28 | 1,28 | -2,18% | 18.877,00 |
| 27.02.2026 | 1,33 | 1,33 | 1,25 | 1,31 | 5,02% | 1.400,00 |
| 26.02.2026 | 1,18 | 1,25 | 1,18 | 1,25 | 4,62% | 11.530,00 |
| 25.02.2026 | 1,31 | 1,39 | 1,16 | 1,19 | -10,05% | 17.210,00 |
| 24.02.2026 | 1,34 | 1,39 | 1,27 | 1,32 | -3,92% | 12.314,00 |
| 23.02.2026 | 1,41 | 1,47 | 1,34 | 1,38 | -0,79% | 6.080,00 |
| 20.02.2026 | 1,40 | 1,43 | 1,29 | 1,39 | -0,68% | 5.899,00 |
| 19.02.2026 | 1,45 | 1,45 | 1,37 | 1,40 | 1,01% | 150,00 |
| 18.02.2026 | 1,34 | 1,39 | 1,34 | 1,38 | 1,54% | 93,00 |
| 17.02.2026 | 1,41 | 1,42 | 1,31 | 1,36 | -1,16% | 2.198,00 |
| 16.02.2026 | 1,38 | 1,42 | 1,33 | 1,38 | -1,01% | 600,00 |
| 13.02.2026 | 1,33 | 1,42 | 1,32 | 1,39 | 5,57% | - |
| 12.02.2026 | 1,36 | 1,41 | 1,27 | 1,32 | -5,75% | 14.466,00 |
| 11.02.2026 | 1,40 | 1,46 | 1,36 | 1,40 | 2,60% | 12.970,00 |
| 10.02.2026 | 1,36 | 1,40 | 1,30 | 1,36 | 1,26% | 1.250,00 |
| 09.02.2026 | 1,37 | 1,37 | 1,28 | 1,35 | 4,09% | 5.897,00 |
| 06.02.2026 | 1,31 | 1,36 | 1,13 | 1,29 | -0,58% | 15.210,00 |
| 05.02.2026 | 1,27 | 1,30 | 1,16 | 1,30 | 0,12% | 20.460,00 |
| 04.02.2026 | 1,39 | 1,44 | 1,24 | 1,30 | -5,38% | 14.873,00 |
| 03.02.2026 | 1,30 | 1,41 | 1,20 | 1,37 | 19,57% | 25.885,00 |
| 02.02.2026 | 0,98 | 1,19 | 0,97 | 1,15 | 3,00% | 24.033,00 |
| 30.01.2026 | 1,15 | 1,18 | 0,99 | 1,12 | -9,56% | 50.716,00 |
| 29.01.2026 | 1,32 | 1,36 | 1,20 | 1,23 | -11,19% | 29.444,00 |
| 28.01.2026 | 1,45 | 1,50 | 1,37 | 1,39 | 1,87% | 6.195,00 |
| 27.01.2026 | 1,55 | 1,66 | 1,31 | 1,36 | -6,06% | 74.092,00 |
| 26.01.2026 | 1,54 | 1,97 | 1,35 | 1,45 | 6,26% | 151.745,00 |
| 23.01.2026 | 1,40 | 1,47 | 1,24 | 1,37 | 16,74% | 16.162,00 |
| 22.01.2026 | 1,00 | 1,26 | 0,99 | 1,17 | 23,96% | 63.707,00 |
| 21.01.2026 | 1,53 | 2,00 | 0,83 | 0,94 | -25,00% | 218.103,00 |
| 20.01.2026 | 1,08 | 1,29 | 1,05 | 1,26 | 19,45% | 12.685,00 |
| 19.01.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -1,26% | - |
| 16.01.2026 | 1,04 | 1,10 | 1,04 | 1,07 | 3,54% | - |
| 15.01.2026 | 0,97 | 1,04 | 0,92 | 1,03 | 5,77% | 2.052,00 |
| 14.01.2026 | 0,92 | 0,99 | 0,90 | 0,97 | 8,61% | 1.155,00 |
| 13.01.2026 | 0,89 | 0,93 | 0,89 | 0,90 | -2,50% | 10.441,00 |
| 12.01.2026 | 0,87 | 0,97 | 0,86 | 0,92 | 9,81% | - |