1,756€
-3,06%
Echtzeit-Aktienkurs GOLD ROAD RESOURCES LTD
Bid:
Ask:
Aktienkurse zur GOLD ROAD RESOURCES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -3,06% | - |
| 03.07.2025 | 1,82 | 1,83 | 1,81 | 1,81 | -0,89% | - |
| 02.07.2025 | 1,83 | 1,83 | 1,81 | 1,83 | 1,90% | 2.218,00 |
| 01.07.2025 | 1,83 | 1,83 | 1,78 | 1,79 | -0,28% | 3.361,00 |
| 30.06.2025 | 1,83 | 1,83 | 1,77 | 1,80 | 0,29% | 250,00 |
| 27.06.2025 | 1,83 | 1,85 | 1,78 | 1,79 | -2,67% | 9.679,00 |
| 26.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,83% | - |
| 25.06.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,30% | - |
| 24.06.2025 | 1,86 | 1,87 | 1,84 | 1,86 | 0,17% | 1.597,00 |
| 23.06.2025 | 1,86 | 1,86 | 1,85 | 1,86 | -1,21% | 631,00 |
| 20.06.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,75% | - |
| 19.06.2025 | 1,90 | 1,90 | 1,89 | 1,90 | -0,55% | - |
| 18.06.2025 | 1,90 | 1,92 | 1,90 | 1,91 | -0,05% | 689,00 |
| 17.06.2025 | 1,91 | 1,92 | 1,91 | 1,91 | 0,16% | - |
| 16.06.2025 | 1,90 | 1,91 | 1,90 | 1,91 | -1,89% | - |
| 13.06.2025 | 1,94 | 1,95 | 1,94 | 1,94 | 1,16% | - |
| 12.06.2025 | 1,92 | 1,92 | 1,91 | 1,92 | -0,01% | - |
| 11.06.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -0,29% | 1.279,00 |
| 10.06.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 1,24% | - |
| 09.06.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 0,26% | 11,00 |
| 06.06.2025 | 1,92 | 1,92 | 1,86 | 1,90 | -1,21% | 9.105,00 |
| 05.06.2025 | 1,92 | 1,93 | 1,90 | 1,92 | 0,08% | 30,00 |
| 04.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,27% | - |
| 03.06.2025 | 1,92 | 1,92 | 1,90 | 1,92 | 0,40% | 1.400,00 |
| 02.06.2025 | 1,92 | 1,92 | 1,90 | 1,92 | 0,42% | 1.500,00 |
| 30.05.2025 | 1,91 | 1,93 | 1,88 | 1,91 | 0,94% | 814,00 |
| 29.05.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -1,19% | - |
| 28.05.2025 | 1,89 | 1,94 | 1,89 | 1,91 | 0,91% | 7.750,00 |
| 27.05.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,65% | 100,00 |
| 26.05.2025 | 1,93 | 1,95 | 1,88 | 1,88 | -0,82% | 5.220,00 |
| 23.05.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,30% | 35,00 |
| 22.05.2025 | 1,89 | 1,91 | 1,88 | 1,89 | 1,15% | 5.804,00 |
| 21.05.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 1,63% | - |
| 20.05.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -1,97% | - |
| 19.05.2025 | 1,87 | 1,90 | 1,87 | 1,88 | 1,76% | 4.130,00 |
| 16.05.2025 | 1,85 | 1,85 | 1,82 | 1,85 | -0,15% | 5.300,00 |
| 15.05.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 0,18% | - |
| 14.05.2025 | 1,88 | 1,88 | 1,82 | 1,85 | 0,48% | 2.000,00 |
| 13.05.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -0,15% | - |
| 12.05.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -2,27% | 2.752,00 |
| 09.05.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 0,74% | - |
| 08.05.2025 | 1,87 | 1,87 | 1,84 | 1,87 | 1,10% | 6.002,00 |
| 07.05.2025 | 1,85 | 1,86 | 1,84 | 1,85 | 0,07% | 3.241,00 |
| 06.05.2025 | 1,86 | 1,88 | 1,85 | 1,85 | 0,30% | 5.964,00 |
| 05.05.2025 | 1,83 | 1,87 | 1,83 | 1,84 | 8,40% | 1.300,00 |
| 30.04.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,37% | - |
| 29.04.2025 | 1,71 | 1,72 | 1,68 | 1,69 | -1,88% | 2.450,00 |
| 28.04.2025 | 1,73 | 1,73 | 1,72 | 1,73 | -3,59% | - |
| 25.04.2025 | 1,79 | 1,80 | 1,78 | 1,79 | 0,04% | - |
| 24.04.2025 | 1,76 | 1,81 | 1,74 | 1,79 | 1,94% | 2.930,00 |
| 23.04.2025 | 1,76 | 1,78 | 1,75 | 1,76 | -5,53% | 34,00 |
| 22.04.2025 | 1,86 | 1,88 | 1,85 | 1,86 | 0,49% | 100,00 |
| 17.04.2025 | 1,81 | 1,85 | 1,81 | 1,85 | -3,61% | 4.826,00 |
| 16.04.2025 | 1,80 | 1,92 | 1,78 | 1,92 | 9,82% | 36.249,00 |
| 15.04.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 2,21% | 652,00 |
| 14.04.2025 | 1,70 | 1,72 | 1,69 | 1,71 | 1,05% | 375,00 |
| 11.04.2025 | 1,67 | 1,69 | 1,65 | 1,69 | -0,75% | 1.610,00 |
| 10.04.2025 | 1,72 | 1,74 | 1,67 | 1,70 | 0,66% | 4.854,00 |
| 09.04.2025 | 1,63 | 1,70 | 1,60 | 1,69 | 2,17% | 18.792,00 |
| 08.04.2025 | 1,68 | 1,70 | 1,65 | 1,66 | 2,43% | 1,00 |
| 07.04.2025 | 1,61 | 1,65 | 1,59 | 1,62 | -2,74% | 1.342,00 |
| 04.04.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -0,40% | 1.664,00 |
| 03.04.2025 | 1,70 | 1,71 | 1,65 | 1,67 | -0,92% | 6.766,00 |
| 02.04.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -0,59% | 1,00 |
| 01.04.2025 | 1,69 | 1,71 | 1,67 | 1,70 | -0,79% | 314,00 |
| 31.03.2025 | 1,69 | 1,71 | 1,68 | 1,71 | -0,25% | 3.414,00 |
| 28.03.2025 | 1,72 | 1,74 | 1,69 | 1,71 | -0,97% | 1.572,00 |
| 27.03.2025 | 1,73 | 1,76 | 1,71 | 1,73 | 4,66% | 8.588,00 |
| 26.03.2025 | 1,66 | 1,67 | 1,65 | 1,65 | 2,40% | 322,00 |
| 25.03.2025 | 1,60 | 1,63 | 1,59 | 1,61 | 11,48% | 7.988,00 |
| 24.03.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 8,65% | 19.683,00 |
| 21.03.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -6,57% | 24.704,00 |
| 20.03.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -0,05% | 200,00 |
| 19.03.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -1,96% | - |
| 18.03.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -5,44% | 3.056,00 |
| 17.03.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,46% | 2.300,00 |
| 14.03.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 1,98% | - |
| 13.03.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 3,73% | 250,00 |
| 12.03.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 1,49% | 4,00 |
| 11.03.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -4,82% | - |
| 10.03.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 1,64% | - |
| 07.03.2025 | 1,48 | 1,49 | 1,46 | 1,48 | -1,22% | 2.859,00 |
| 06.03.2025 | 1,50 | 1,52 | 1,49 | 1,49 | 1,17% | 10,00 |
| 05.03.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 1,22% | 13,00 |
| 04.03.2025 | 1,46 | 1,47 | 1,45 | 1,46 | -2,24% | 1.000,00 |
| 03.03.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 4,81% | - |
| 28.02.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -4,67% | 6.007,00 |
| 27.02.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -0,43% | 3.600,00 |
| 26.02.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -3,26% | 1.000,00 |
| 25.02.2025 | 1,57 | 1,58 | 1,53 | 1,55 | 2,09% | 9.020,00 |
| 24.02.2025 | 1,53 | 1,55 | 1,52 | 1,52 | -1,32% | 3.454,00 |
| 21.02.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -2,87% | 1.000,00 |
| 20.02.2025 | 1,59 | 1,59 | 1,54 | 1,58 | -0,31% | 8.021,00 |
| 19.02.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 1,92% | 4.000,00 |
| 18.02.2025 | 1,56 | 1,56 | 1,54 | 1,56 | -0,70% | 3.852,00 |
| 17.02.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,46% | 5.733,00 |
| 14.02.2025 | 1,58 | 1,58 | 1,56 | 1,56 | 0,50% | 1.918,00 |
| 13.02.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -1,43% | - |
| 12.02.2025 | 1,56 | 1,60 | 1,54 | 1,58 | -0,63% | 5.877,00 |
| 11.02.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 0,46% | - |