1,558€
-0,80%
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 | 1,53 | 1,56 | -0,48% | - |
| 03.09.2025 | 1,52 | 1,62 | 1,52 | 1,57 | 2,88% | 2.500,00 |
| 02.09.2025 | 1,58 | 1,58 | 1,53 | 1,53 | -3,96% | - |
| 01.09.2025 | 1,50 | 1,59 | 1,50 | 1,59 | 11,51% | 15.000,00 |
| 29.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,26% | - |
| 28.08.2025 | 1,42 | 1,46 | 1,40 | 1,46 | 3,18% | 218,00 |
| 27.08.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 1,07% | - |
| 26.08.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 1,82% | - |
| 25.08.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,62% | - |
| 22.08.2025 | 1,35 | 1,41 | 1,32 | 1,41 | 6,66% | 350,00 |
| 21.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 20.08.2025 | 1,30 | 1,36 | 1,28 | 1,36 | 1,87% | 2.000,00 |
| 19.08.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -1,33% | - |
| 18.08.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 1,42% | - |
| 15.08.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -2,27% | - |
| 14.08.2025 | 1,39 | 1,48 | 1,37 | 1,37 | -2,36% | 50,00 |
| 13.08.2025 | 1,32 | 1,40 | 1,31 | 1,40 | 4,40% | 17.100,00 |
| 12.08.2025 | 1,36 | 1,40 | 1,34 | 1,34 | -2,12% | 2.000,00 |
| 11.08.2025 | 1,36 | 1,40 | 1,36 | 1,37 | 1,03% | 7.524,00 |
| 08.08.2025 | 1,36 | 1,45 | 1,36 | 1,36 | 3,35% | 1.000,00 |
| 07.08.2025 | 1,33 | 1,33 | 1,31 | 1,31 | 2,42% | - |
| 06.08.2025 | 1,31 | 1,31 | 1,28 | 1,28 | 2,32% | - |
| 05.08.2025 | 1,27 | 1,28 | 1,25 | 1,25 | 0,24% | - |
| 04.08.2025 | 1,26 | 1,33 | 1,25 | 1,25 | 1,13% | 1.500,00 |
| 01.08.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -2,22% | - |
| 31.07.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,94% | - |
| 30.07.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -3,23% | - |
| 29.07.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 0,23% | - |
| 28.07.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -5,75% | - |
| 25.07.2025 | 1,37 | 1,41 | 1,36 | 1,41 | 5,46% | 1.600,00 |
| 24.07.2025 | 1,38 | 1,45 | 1,34 | 1,34 | -5,58% | 1.500,00 |
| 23.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 6,07% | - |
| 22.07.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -4,85% | - |
| 21.07.2025 | 1,33 | 1,40 | 1,31 | 1,40 | 2,19% | 500,00 |
| 18.07.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 4,02% | - |
| 17.07.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -4,77% | - |
| 16.07.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -2,40% | 1.450,00 |
| 15.07.2025 | 1,43 | 1,51 | 1,42 | 1,42 | 0,35% | 400,00 |
| 14.07.2025 | 1,46 | 1,47 | 1,41 | 1,41 | 10,47% | 5.500,00 |
| 11.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,55% | - |
| 10.07.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 1,84% | 5.000,00 |
| 09.07.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -3,70% | - |
| 08.07.2025 | 1,32 | 1,37 | 1,30 | 1,30 | 2,37% | 90,00 |
| 07.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,32% | - |
| 04.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,96% | - |
| 03.07.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -2,26% | - |
| 02.07.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 5,69% | - |
| 01.07.2025 | 1,23 | 1,26 | 1,21 | 1,21 | 0,00% | 5.750,00 |
| 30.06.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -3,04% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,25 | 1,25 | 0,97% | - |
| 26.06.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 1,73% | - |
| 25.06.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -8,70% | 1.200,00 |
| 24.06.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -5,86% | - |
| 23.06.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 8,42% | 150,00 |
| 20.06.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -5,70% | - |
| 19.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -3,82% | - |
| 18.06.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 5,88% | 3.250,00 |
| 17.06.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -1,73% | - |
| 16.06.2025 | 1,39 | 1,40 | 1,38 | 1,38 | -0,07% | - |
| 13.06.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -0,29% | - |
| 12.06.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,56% | - |
| 11.06.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,29% | - |
| 10.06.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -1,70% | - |
| 09.06.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 2,37% | - |
| 06.06.2025 | 1,46 | 1,55 | 1,44 | 1,44 | -4,40% | 65,00 |
| 05.06.2025 | 1,39 | 1,60 | 1,39 | 1,50 | 11,68% | 975,00 |
| 04.06.2025 | 1,37 | 1,40 | 1,34 | 1,34 | 7,09% | 2.600,00 |
| 03.06.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 6,18% | - |
| 02.06.2025 | 1,21 | 1,28 | 1,18 | 1,18 | -4,98% | 2.700,00 |
| 30.05.2025 | 1,18 | 1,24 | 1,17 | 1,24 | 3,07% | 2.500,00 |
| 29.05.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -4,21% | - |
| 28.05.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 12,60% | 3.553,00 |
| 27.05.2025 | 1,21 | 1,22 | 1,12 | 1,12 | -6,44% | - |
| 26.05.2025 | 1,20 | 1,25 | 1,20 | 1,20 | 3,28% | 218,00 |
| 23.05.2025 | 1,16 | 1,17 | 1,16 | 1,16 | 2,93% | - |
| 22.05.2025 | 1,14 | 1,16 | 1,13 | 1,13 | 2,55% | - |
| 21.05.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 2,05% | - |
| 20.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 19.05.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 2,08% | 213,00 |
| 16.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | 0,95% | - |
| 15.05.2025 | 1,05 | 1,05 | 1,02 | 1,05 | -7,26% | - |
| 14.05.2025 | 1,12 | 1,13 | 1,11 | 1,13 | -0,18% | 2.000,00 |
| 13.05.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -0,70% | - |
| 12.05.2025 | 1,18 | 1,20 | 1,14 | 1,14 | -5,00% | 1.213,00 |
| 09.05.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 4,62% | 5.000,00 |
| 08.05.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -1,12% | - |
| 07.05.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 8,51% | - |
| 06.05.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -2,37% | - |
| 05.05.2025 | 1,05 | 1,11 | 1,05 | 1,10 | 2,34% | 2.900,00 |
| 02.05.2025 | 1,05 | 1,08 | 1,05 | 1,07 | -5,23% | 1.500,00 |
| 30.04.2025 | 1,09 | 1,13 | 1,07 | 1,13 | 6,41% | 2.000,00 |
| 29.04.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -2,03% | - |
| 28.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 3,04% | - |
| 25.04.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -4,45% | - |
| 24.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 9,78% | - |
| 23.04.2025 | 1,05 | 1,05 | 1,00 | 1,00 | -11,80% | - |
| 22.04.2025 | 1,20 | 1,20 | 1,11 | 1,14 | -0,09% | 5.500,00 |
| 17.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,98% | - |
| 16.04.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,50% | - |
| 15.04.2025 | 1,19 | 1,22 | 1,17 | 1,18 | 11,12% | 2.200,00 |