1,557€
-5,32%
Echtzeit-Aktienkurs GoGold Resources Inc.
Bid:
Ask:
Aktienkurse zur GoGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,65 | 1,65 | 1,54 | 1,55 | -5,50% | 20.346,00 |
| 03.09.2025 | 1,58 | 1,67 | 1,58 | 1,64 | 6,75% | 17.380,00 |
| 02.09.2025 | 1,60 | 1,65 | 1,54 | 1,54 | -0,71% | 116.011,00 |
| 01.09.2025 | 1,52 | 1,60 | 1,45 | 1,55 | 3,54% | 95.707,00 |
| 29.08.2025 | 1,43 | 1,53 | 1,43 | 1,50 | 1,84% | 14.106,00 |
| 28.08.2025 | 1,42 | 1,49 | 1,42 | 1,47 | 0,27% | 6.529,00 |
| 27.08.2025 | 1,43 | 1,50 | 1,43 | 1,47 | -0,41% | 4.909,00 |
| 26.08.2025 | 1,42 | 1,49 | 1,42 | 1,47 | 1,59% | 28.079,00 |
| 25.08.2025 | 1,46 | 1,46 | 1,39 | 1,45 | 2,11% | 2.540,00 |
| 22.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 3,35% | 5.000,00 |
| 21.08.2025 | 1,37 | 1,38 | 1,32 | 1,37 | 3,31% | 41.321,00 |
| 20.08.2025 | 1,30 | 1,33 | 1,30 | 1,33 | -1,12% | 8.258,00 |
| 19.08.2025 | 1,42 | 1,42 | 1,31 | 1,35 | -0,59% | 12.060,00 |
| 18.08.2025 | 1,44 | 1,44 | 1,35 | 1,35 | -3,36% | 2.268,00 |
| 15.08.2025 | 1,35 | 1,42 | 1,35 | 1,40 | -3,98% | 7.300,00 |
| 14.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 4,14% | 800,00 |
| 13.08.2025 | 1,39 | 1,47 | 1,33 | 1,40 | 2,94% | 27.314,00 |
| 12.08.2025 | 1,36 | 1,38 | 1,36 | 1,36 | -1,38% | 17.946,00 |
| 11.08.2025 | 1,40 | 1,40 | 1,34 | 1,38 | 0,51% | 90.262,00 |
| 08.08.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -0,36% | 15.236,00 |
| 07.08.2025 | 1,39 | 1,43 | 1,33 | 1,38 | 0,66% | 17.514,00 |
| 06.08.2025 | 1,35 | 1,37 | 1,30 | 1,37 | 2,78% | 4.087,00 |
| 04.08.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 4,15% | 15.907,00 |
| 01.08.2025 | 1,31 | 1,31 | 1,25 | 1,28 | -1,84% | 25.661,00 |
| 31.07.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 0,93% | 15.975,00 |
| 30.07.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -5,01% | 11.435,00 |
| 29.07.2025 | 1,35 | 1,36 | 1,34 | 1,36 | -2,23% | 1.600,00 |
| 28.07.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 1,83% | 1.800,00 |
| 25.07.2025 | 1,37 | 1,40 | 1,36 | 1,36 | -0,44% | 16.851,00 |
| 24.07.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -1,15% | 16.385,00 |
| 23.07.2025 | 1,48 | 1,49 | 1,39 | 1,39 | -2,74% | 24.337,00 |
| 22.07.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 5,17% | 7.915,00 |
| 21.07.2025 | 1,37 | 1,40 | 1,33 | 1,36 | 1,80% | 7.001,00 |
| 18.07.2025 | 1,38 | 1,44 | 1,33 | 1,33 | -3,27% | 20.475,00 |
| 17.07.2025 | 1,34 | 1,38 | 1,33 | 1,38 | 0,15% | 21.756,00 |
| 16.07.2025 | 1,47 | 1,47 | 1,37 | 1,37 | -5,37% | 18.253,00 |
| 15.07.2025 | 1,47 | 1,49 | 1,43 | 1,45 | 0,35% | 10.682,00 |
| 14.07.2025 | 1,45 | 1,50 | 1,44 | 1,45 | 1,83% | 64.842,00 |
| 11.07.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 9,31% | 10.407,00 |
| 10.07.2025 | 1,31 | 1,35 | 1,30 | 1,30 | 2,20% | 15.631,00 |
| 09.07.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -0,47% | 2.124,00 |
| 08.07.2025 | 1,35 | 1,37 | 1,28 | 1,28 | -4,34% | 25.017,00 |
| 07.07.2025 | 1,30 | 1,34 | 1,26 | 1,34 | 3,89% | 16.528,00 |
| 03.07.2025 | 1,30 | 1,30 | 1,26 | 1,29 | 0,63% | 7.135,00 |
| 02.07.2025 | 1,30 | 1,30 | 1,26 | 1,28 | -1,62% | 59.501,00 |
| 01.07.2025 | 1,26 | 1,30 | 1,23 | 1,30 | 3,34% | 57.397,00 |
| 30.06.2025 | 1,26 | 1,26 | 1,23 | 1,26 | 1,37% | 2.766,00 |
| 27.06.2025 | 1,28 | 1,28 | 1,23 | 1,24 | -4,98% | 14.649,00 |
| 26.06.2025 | 1,30 | 1,31 | 1,28 | 1,31 | 1,48% | 12.373,00 |
| 25.06.2025 | 1,32 | 1,32 | 1,26 | 1,29 | 0,86% | 10.905,00 |
| 24.06.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -8,27% | 15.217,00 |
| 23.06.2025 | 1,41 | 1,41 | 1,35 | 1,39 | 1,61% | 22.021,00 |
| 20.06.2025 | 1,35 | 1,37 | 1,28 | 1,37 | -3,12% | 109.862,00 |
| 19.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,28% | 1.500,00 |
| 18.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,10% | 670,00 |
| 17.06.2025 | 1,46 | 1,48 | 1,36 | 1,48 | 5,35% | 85.029,00 |
| 16.06.2025 | 1,39 | 1,46 | 1,39 | 1,40 | 0,00% | 5.134,00 |
| 13.06.2025 | 1,38 | 1,45 | 1,38 | 1,40 | -0,71% | 19.014,00 |
| 12.06.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -2,49% | 19.968,00 |
| 11.06.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -1,16% | 3.035,00 |
| 10.06.2025 | 1,45 | 1,54 | 1,45 | 1,46 | 0,41% | 46.567,00 |
| 09.06.2025 | 1,50 | 1,55 | 1,46 | 1,46 | -1,55% | 13.950,00 |
| 06.06.2025 | 1,50 | 1,53 | 1,43 | 1,48 | -0,34% | 11.341,00 |
| 05.06.2025 | 1,46 | 1,55 | 1,40 | 1,49 | 3,05% | 60.460,00 |
| 04.06.2025 | 1,41 | 1,45 | 1,37 | 1,44 | 1,69% | 23.664,00 |
| 03.06.2025 | 1,28 | 1,42 | 1,28 | 1,42 | 7,51% | 17.535,00 |
| 02.06.2025 | 1,27 | 1,35 | 1,21 | 1,32 | 4,52% | 20.482,00 |
| 30.05.2025 | 1,24 | 1,26 | 1,18 | 1,26 | 2,60% | 7.150,00 |
| 29.05.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,38% | 9.735,00 |
| 28.05.2025 | 1,28 | 1,28 | 1,22 | 1,26 | 2,86% | 11.962,00 |
| 27.05.2025 | 1,21 | 1,25 | 1,15 | 1,23 | -1,21% | 13.850,00 |
| 26.05.2025 | 1,25 | 1,25 | 1,19 | 1,24 | 0,81% | 5.354,00 |
| 23.05.2025 | 1,21 | 1,23 | 1,17 | 1,23 | 2,50% | 40.086,00 |
| 22.05.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 1,35% | 10.330,00 |
| 21.05.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 9,02% | 51.364,00 |
| 20.05.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -3,12% | 17.700,00 |
| 19.05.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 5,06% | 5.600,00 |
| 16.05.2025 | 1,07 | 1,08 | 1,00 | 1,07 | -4,39% | 34.500,00 |
| 15.05.2025 | 1,05 | 1,12 | 1,02 | 1,12 | 4,30% | 11.874,00 |
| 14.05.2025 | 1,11 | 1,11 | 1,07 | 1,07 | -8,15% | 11.575,00 |
| 13.05.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 3,10% | 13.500,00 |
| 12.05.2025 | 1,22 | 1,22 | 1,13 | 1,13 | -4,40% | 20.211,00 |
| 09.05.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,25% | 12.300,00 |
| 08.05.2025 | 1,18 | 1,19 | 1,15 | 1,18 | -0,51% | 5.088,00 |
| 07.05.2025 | 1,17 | 1,22 | 1,17 | 1,19 | 1,28% | 14.000,00 |
| 06.05.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 4,65% | 16.464,00 |
| 05.05.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 4,39% | 36.601,00 |
| 02.05.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -8,93% | 31.143,00 |
| 30.04.2025 | 1,09 | 1,18 | 1,09 | 1,18 | 4,16% | 13.078,00 |
| 29.04.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 0,09% | 12.774,00 |
| 28.04.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 3,77% | 21.416,00 |
| 25.04.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,00% | 2.750,00 |
| 24.04.2025 | 1,10 | 1,10 | 1,04 | 1,10 | -3,43% | 15.901,00 |
| 23.04.2025 | 1,09 | 1,14 | 1,02 | 1,14 | 0,53% | 16.752,00 |
| 22.04.2025 | 1,17 | 1,17 | 1,09 | 1,13 | -2,75% | 25.677,00 |
| 17.04.2025 | 1,20 | 1,20 | 1,14 | 1,16 | 0,78% | 8.769,00 |
| 16.04.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -0,52% | 14.350,00 |
| 15.04.2025 | 1,21 | 1,23 | 1,16 | 1,16 | 0,35% | 15.121,00 |
| 14.04.2025 | 1,14 | 1,16 | 1,10 | 1,16 | 7,43% | 19.857,00 |
| 11.04.2025 | 1,05 | 1,10 | 1,02 | 1,08 | 2,28% | 10.000,00 |