16,600€
0,61%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,65 | 16,65 | 16,60 | 16,65 | 0,91% | - |
| 17.04.2024 | 16,40 | 16,60 | 16,40 | 16,50 | 0,00% | 8.051,00 |
| 16.04.2024 | 16,60 | 16,60 | 16,30 | 16,50 | -0,60% | 1.370,00 |
| 15.04.2024 | 17,60 | 17,60 | 16,40 | 16,60 | -2,35% | 2.340,00 |
| 12.04.2024 | 17,10 | 17,90 | 17,00 | 17,00 | 0,00% | 9.613,00 |
| 11.04.2024 | 16,10 | 17,00 | 16,10 | 17,00 | 6,25% | 8.591,00 |
| 10.04.2024 | 16,10 | 16,10 | 16,00 | 16,00 | -4,19% | 4.386,00 |
| 09.04.2024 | 16,30 | 16,70 | 16,20 | 16,70 | 4,38% | 12.172,00 |
| 08.04.2024 | 16,20 | 16,30 | 16,00 | 16,00 | 0,00% | 2.301,00 |
| 05.04.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | 2.166,00 |
| 04.04.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | 7.873,00 |
| 03.04.2024 | 15,10 | 15,60 | 14,90 | 15,40 | 0,65% | 4.284,00 |
| 02.04.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 4,08% | 12.100,00 |
| 28.03.2024 | 14,60 | 14,80 | 14,20 | 14,70 | 1,38% | 3.961,00 |
| 27.03.2024 | 14,20 | 14,50 | 14,10 | 14,50 | 2,11% | 1.980,00 |
| 26.03.2024 | 14,10 | 14,40 | 14,10 | 14,20 | 0,71% | 16.760,00 |
| 25.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 4,00 |
| 22.03.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 0,00% | 280,00 |
| 21.03.2024 | 14,30 | 14,40 | 13,90 | 14,00 | 2,94% | 3.588,00 |
| 20.03.2024 | 13,20 | 13,70 | 13,20 | 13,60 | 5,43% | 1.077,00 |
| 19.03.2024 | 13,20 | 13,20 | 12,90 | 12,90 | -2,27% | 793,00 |
| 18.03.2024 | 13,40 | 13,40 | 13,10 | 13,20 | -3,65% | 3.565,00 |
| 15.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 1.100,00 |
| 14.03.2024 | 13,80 | 13,80 | 13,50 | 13,50 | -4,93% | 820,00 |
| 13.03.2024 | 13,90 | 14,20 | 13,40 | 14,20 | 4,41% | 708,00 |
| 12.03.2024 | 14,10 | 14,10 | 13,60 | 13,60 | -6,21% | 3.010,00 |
| 11.03.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 2,84% | 5.737,00 |
| 08.03.2024 | 13,80 | 14,10 | 13,80 | 14,10 | -0,70% | 1.720,00 |
| 07.03.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 3,65% | 1.434,00 |
| 06.03.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 250,00 |
| 05.03.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 4,55% | 9.660,00 |
| 04.03.2024 | 12,80 | 13,20 | 12,40 | 13,20 | 3,12% | 5.978,00 |
| 01.03.2024 | 11,90 | 12,80 | 11,90 | 12,80 | 5,79% | 2.300,00 |
| 29.02.2024 | 12,10 | 12,10 | 12,00 | 12,10 | 9,01% | 1.080,00 |
| 28.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,06% | 300,00 |
| 27.02.2024 | 11,60 | 11,75 | 11,45 | 11,45 | -0,43% | - |
| 26.02.2024 | 11,90 | 11,90 | 11,50 | 11,50 | -4,17% | 1.260,00 |
| 23.02.2024 | 11,80 | 12,00 | 11,70 | 12,00 | 3,45% | 686,00 |
| 22.02.2024 | 11,70 | 11,80 | 11,00 | 11,60 | -6,83% | 2.175,00 |
| 21.02.2024 | 12,60 | 12,90 | 12,35 | 12,45 | -2,73% | - |
| 20.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 1.358,00 |
| 19.02.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -1,59% | 1.292,00 |
| 16.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 731,00 |
| 15.02.2024 | 12,50 | 12,70 | 12,40 | 12,40 | 2,48% | 286,00 |
| 14.02.2024 | 12,10 | 12,10 | 11,90 | 12,10 | -4,72% | 560,00 |
| 13.02.2024 | 12,90 | 12,90 | 12,70 | 12,70 | 1,60% | 1.600,00 |
| 12.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 110,00 |
| 09.02.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -3,10% | 1.100,00 |
| 08.02.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -1,15% | 45,00 |
| 07.02.2024 | 13,20 | 13,40 | 13,05 | 13,05 | -1,14% | - |
| 06.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 60,00 |
| 05.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 5,00 |
| 02.02.2024 | 14,30 | 14,40 | 13,20 | 13,20 | -9,59% | 6.218,00 |
| 01.02.2024 | 13,90 | 14,60 | 13,90 | 14,60 | 7,35% | 4.600,00 |
| 31.01.2024 | 13,40 | 13,70 | 13,40 | 13,60 | 1,49% | 2.050,00 |
| 30.01.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | 1.238,00 |
| 29.01.2024 | 13,20 | 13,40 | 13,20 | 13,20 | 2,33% | 3.205,00 |
| 26.01.2024 | 12,50 | 13,00 | 12,50 | 12,90 | 3,20% | 152,00 |
| 25.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 600,00 |
| 24.01.2024 | 12,30 | 12,80 | 12,20 | 12,20 | 0,00% | 3.088,00 |
| 23.01.2024 | 11,70 | 12,20 | 11,70 | 12,20 | 6,09% | 1.677,00 |
| 22.01.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -1,71% | 801,00 |
| 19.01.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 2,63% | 1.069,00 |
| 18.01.2024 | 11,80 | 11,80 | 11,40 | 11,40 | -0,87% | 865,00 |
| 17.01.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -2,54% | 93,00 |
| 16.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 1.000,00 |
| 15.01.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 539,00 |
| 12.01.2024 | 12,00 | 12,10 | 12,00 | 12,00 | 6,19% | 1.015,00 |
| 11.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 1.624,00 |
| 10.01.2024 | 11,30 | 11,60 | 11,30 | 11,30 | -0,88% | 2.610,00 |
| 09.01.2024 | 11,60 | 11,60 | 11,30 | 11,40 | -1,72% | 1.225,00 |
| 08.01.2024 | 11,70 | 11,70 | 11,40 | 11,60 | 0,00% | 1.189,00 |
| 05.01.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -3,33% | 3.583,00 |
| 04.01.2024 | 12,20 | 12,30 | 12,00 | 12,00 | -2,44% | 2.569,00 |
| 03.01.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -4,65% | 3.436,00 |
| 02.01.2024 | 13,20 | 13,50 | 12,80 | 12,90 | -3,73% | 1.876,00 |
| 29.12.2023 | 13,30 | 13,60 | 13,00 | 13,40 | 1,52% | 7.615,00 |
| 28.12.2023 | 14,10 | 14,30 | 12,90 | 13,20 | -10,20% | 1.906,00 |
| 27.12.2023 | 14,50 | 14,70 | 14,50 | 14,70 | -2,00% | 560,00 |
| 22.12.2023 | 14,50 | 15,00 | 14,50 | 15,00 | 2,04% | 265,00 |
| 21.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 37,00 |
| 20.12.2023 | 14,80 | 14,80 | 14,70 | 14,70 | -0,68% | 2.713,00 |
| 19.12.2023 | 14,60 | 15,10 | 14,60 | 14,80 | 1,37% | 3.313,00 |
| 18.12.2023 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 537,00 |
| 15.12.2023 | 14,80 | 15,30 | 14,60 | 14,70 | 0,00% | 6.014,00 |
| 14.12.2023 | 14,10 | 15,20 | 14,10 | 14,70 | 11,36% | 3.994,00 |
| 13.12.2023 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | 450,00 |
| 12.12.2023 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | 1.097,00 |
| 11.12.2023 | 12,70 | 13,10 | 12,70 | 13,10 | 1,55% | 1.314,00 |
| 08.12.2023 | 13,50 | 13,50 | 12,90 | 12,90 | -4,44% | 1.565,00 |
| 07.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 1.280,00 |
| 06.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 396,00 |
| 05.12.2023 | 13,80 | 13,80 | 13,60 | 13,60 | 0,74% | 1.000,00 |
| 04.12.2023 | 14,40 | 14,40 | 13,50 | 13,50 | -5,59% | 1.338,00 |
| 01.12.2023 | 14,20 | 14,40 | 14,00 | 14,30 | 3,62% | 574,00 |
| 30.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 130,00 |
| 29.11.2023 | 14,00 | 14,00 | 13,90 | 14,00 | 4,48% | 297,00 |
| 28.11.2023 | 12,70 | 13,40 | 12,70 | 13,40 | 6,35% | 1.350,00 |
| 27.11.2023 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | 1.400,00 |
| 24.11.2023 | 12,35 | 12,35 | 12,05 | 12,30 | 1,65% | - |