14,000€
-4,11%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 14,30 | 14,40 | 13,85 | 13,95 | -4,45% | 4.104,00 |
| 22.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | 1.200,00 |
| 21.11.2024 | 14,60 | 14,60 | 14,20 | 14,20 | 1,43% | 600,00 |
| 20.11.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | 1.253,00 |
| 19.11.2024 | 14,10 | 14,80 | 14,10 | 14,20 | 3,65% | 5.145,00 |
| 18.11.2024 | 13,40 | 13,90 | 13,40 | 13,70 | 6,20% | 2.370,00 |
| 15.11.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 550,00 |
| 14.11.2024 | 12,60 | 12,90 | 12,20 | 12,90 | -1,53% | 3.112,00 |
| 13.11.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 0,77% | 1.850,00 |
| 12.11.2024 | 13,30 | 13,30 | 12,90 | 13,00 | -4,41% | 11.150,00 |
| 11.11.2024 | 14,20 | 14,20 | 13,50 | 13,60 | -8,72% | 2.840,00 |
| 08.11.2024 | 14,60 | 14,90 | 14,50 | 14,90 | -0,67% | 520,00 |
| 07.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 1.010,00 |
| 06.11.2024 | 15,30 | 15,30 | 14,40 | 14,80 | -1,33% | 1.495,00 |
| 05.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 300,00 |
| 04.11.2024 | 14,70 | 15,10 | 14,70 | 15,00 | 0,00% | 400,00 |
| 01.11.2024 | 15,30 | 15,50 | 15,00 | 15,00 | -1,32% | 2.688,00 |
| 31.10.2024 | 15,30 | 15,50 | 15,10 | 15,20 | -5,59% | 2.319,00 |
| 30.10.2024 | 16,00 | 16,40 | 15,70 | 16,10 | 0,63% | 3.833,00 |
| 29.10.2024 | 16,20 | 16,20 | 16,00 | 16,00 | 1,27% | 298,00 |
| 28.10.2024 | 15,70 | 16,00 | 15,60 | 15,80 | -3,66% | 2.219,00 |
| 25.10.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 0,00% | 1.338,00 |
| 24.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 100,00 |
| 23.10.2024 | 17,30 | 17,70 | 16,60 | 16,60 | -5,14% | 7.508,00 |
| 22.10.2024 | 16,90 | 17,50 | 16,80 | 17,50 | 2,94% | 8.020,00 |
| 21.10.2024 | 16,40 | 17,20 | 16,40 | 17,00 | 3,03% | 6.441,00 |
| 18.10.2024 | 15,90 | 16,50 | 15,90 | 16,50 | 3,13% | 7.054,00 |
| 17.10.2024 | 15,10 | 16,10 | 15,10 | 16,00 | 4,58% | 5.298,00 |
| 16.10.2024 | 14,60 | 15,30 | 14,60 | 15,30 | 6,99% | 7.210,00 |
| 15.10.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 0,00% | 735,00 |
| 14.10.2024 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 770,00 |
| 11.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 500,00 |
| 10.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 200,00 |
| 09.10.2024 | 13,70 | 13,70 | 13,60 | 13,60 | -1,81% | 400,00 |
| 08.10.2024 | 14,00 | 14,00 | 13,75 | 13,85 | -1,07% | - |
| 07.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 269,00 |
| 04.10.2024 | 14,20 | 14,20 | 13,90 | 14,10 | -1,05% | 5.050,00 |
| 03.10.2024 | 14,50 | 14,60 | 14,05 | 14,25 | -1,04% | - |
| 02.10.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | 1.109,00 |
| 01.10.2024 | 14,30 | 14,70 | 14,10 | 14,70 | 7,30% | 2.018,00 |
| 30.09.2024 | 14,70 | 14,70 | 13,70 | 13,70 | -6,16% | 7.579,00 |
| 27.09.2024 | 14,50 | 14,70 | 14,50 | 14,60 | 0,69% | 2.300,00 |
| 26.09.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 2,84% | 5.174,00 |
| 25.09.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | 5.953,00 |
| 24.09.2024 | 13,90 | 14,00 | 13,80 | 13,90 | -0,71% | 7.040,00 |
| 23.09.2024 | 13,80 | 14,10 | 13,70 | 14,00 | 3,70% | 4.270,00 |
| 20.09.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 2,66% | 1.200,00 |
| 19.09.2024 | 13,05 | 13,50 | 13,00 | 13,15 | 0,77% | - |
| 18.09.2024 | 13,00 | 13,55 | 12,95 | 13,05 | 0,38% | - |
| 17.09.2024 | 12,90 | 13,10 | 12,90 | 13,00 | -0,76% | 5.680,00 |
| 16.09.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 2,34% | 3.201,00 |
| 13.09.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 2.370,00 |
| 12.09.2024 | 12,40 | 12,70 | 12,20 | 12,70 | 4,96% | 2.361,00 |
| 11.09.2024 | 12,20 | 12,20 | 11,90 | 12,10 | -0,82% | 1.415,00 |
| 10.09.2024 | 12,30 | 12,30 | 11,60 | 12,20 | -0,81% | 2.474,00 |
| 09.09.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 2,07% | 1.677,00 |
| 06.09.2024 | 12,20 | 12,45 | 12,05 | 12,05 | -2,03% | - |
| 05.09.2024 | 12,50 | 12,50 | 12,30 | 12,30 | 0,82% | 1.500,00 |
| 04.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 350,00 |
| 03.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 250,00 |
| 02.09.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 1.528,00 |
| 30.08.2024 | 12,50 | 12,50 | 12,40 | 12,50 | -1,57% | 4.086,00 |
| 29.08.2024 | 12,90 | 13,00 | 12,70 | 12,70 | 0,79% | 1.570,00 |
| 28.08.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -2,33% | 420,00 |
| 27.08.2024 | 12,70 | 12,90 | 12,60 | 12,90 | 0,78% | 1.134,00 |
| 26.08.2024 | 13,10 | 13,50 | 12,70 | 12,80 | -1,54% | 4.591,00 |
| 23.08.2024 | 13,60 | 13,70 | 13,00 | 13,00 | -8,45% | 9.031,00 |
| 22.08.2024 | 14,50 | 14,50 | 14,10 | 14,20 | -5,33% | 2.400,00 |
| 21.08.2024 | 14,80 | 15,00 | 14,80 | 15,00 | -3,23% | 1.125,00 |
| 20.08.2024 | 15,60 | 15,60 | 15,50 | 15,50 | 2,65% | 1.100,00 |
| 19.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 1.250,00 |
| 16.08.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 975,00 |
| 15.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | 780,00 |
| 14.08.2024 | 14,40 | 14,50 | 14,20 | 14,20 | 3,65% | 800,00 |
| 13.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 730,00 |
| 12.08.2024 | 14,20 | 14,70 | 13,55 | 13,55 | -3,90% | - |
| 09.08.2024 | 14,40 | 14,40 | 14,00 | 14,10 | -1,40% | 2.016,00 |
| 08.08.2024 | 15,00 | 15,00 | 14,30 | 14,30 | -4,67% | 1.940,00 |
| 07.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | 146,00 |
| 06.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 600,00 |
| 05.08.2024 | 14,90 | 14,90 | 14,20 | 14,80 | -3,90% | 2.163,00 |
| 02.08.2024 | 15,90 | 15,90 | 15,40 | 15,40 | -1,28% | 200,00 |
| 01.08.2024 | 16,00 | 16,10 | 15,60 | 15,60 | -3,11% | 1.441,00 |
| 31.07.2024 | 16,00 | 16,10 | 15,90 | 16,10 | 5,92% | 980,00 |
| 30.07.2024 | 15,30 | 15,40 | 15,20 | 15,20 | 1,33% | 600,00 |
| 29.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 120,00 |
| 26.07.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 4,11% | 300,00 |
| 25.07.2024 | 14,70 | 14,80 | 14,60 | 14,60 | -4,58% | 822,00 |
| 24.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 100,00 |
| 23.07.2024 | 15,30 | 15,30 | 14,80 | 15,20 | 1,33% | 592,00 |
| 22.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 100,00 |
| 19.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 425,00 |
| 18.07.2024 | 15,80 | 15,90 | 15,10 | 15,10 | -2,58% | 3.672,00 |
| 17.07.2024 | 15,60 | 15,90 | 15,50 | 15,50 | 0,65% | 1.135,00 |
| 16.07.2024 | 14,90 | 15,50 | 14,90 | 15,40 | 5,48% | 5.520,00 |
| 15.07.2024 | 14,80 | 14,80 | 14,50 | 14,60 | -0,68% | 560,00 |
| 12.07.2024 | 14,90 | 14,90 | 14,70 | 14,70 | -0,68% | 530,00 |
| 11.07.2024 | 15,00 | 15,00 | 14,80 | 14,80 | 1,37% | 2.593,00 |
| 10.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 39,00 |
| 09.07.2024 | 14,50 | 14,60 | 14,40 | 14,40 | -0,69% | 1.822,00 |