1,328€
-16,06%
Echtzeit-Aktienkurs GoldMining Inc.
Bid:
Ask:
Aktienkurse zur GoldMining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,52 | 1,55 | 1,33 | 1,40 | -11,63% | 30.000,00 |
| 29.01.2026 | 1,70 | 1,80 | 1,57 | 1,58 | -4,24% | 18.431,00 |
| 28.01.2026 | 1,81 | 1,85 | 1,65 | 1,65 | -0,24% | 27.600,00 |
| 27.01.2026 | 1,78 | 1,88 | 1,66 | 1,66 | -7,90% | 23.709,00 |
| 26.01.2026 | 1,70 | 1,89 | 1,70 | 1,80 | 8,97% | 57.682,00 |
| 23.01.2026 | 1,43 | 1,65 | 1,43 | 1,65 | 20,79% | 23.106,00 |
| 22.01.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -1,30% | 300,00 |
| 21.01.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 5,49% | 4.200,00 |
| 20.01.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -2,96% | 400,00 |
| 19.01.2026 | 1,30 | 1,35 | 1,29 | 1,35 | 4,81% | 3.800,00 |
| 16.01.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -1,07% | 10.011,00 |
| 15.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 2,19% | - |
| 14.01.2026 | 1,28 | 1,34 | 1,28 | 1,28 | 1,43% | 5.350,00 |
| 13.01.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,16% | 92.384,00 |
| 12.01.2026 | 1,24 | 1,26 | 1,19 | 1,26 | 12,30% | 325.409,00 |
| 09.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,23% | - |
| 08.01.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,18% | - |
| 07.01.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 5,57% | 1.000,00 |
| 06.01.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,53% | - |
| 05.01.2026 | 1,09 | 1,11 | 1,05 | 1,11 | 4,34% | 3.173,00 |
| 02.01.2026 | 1,08 | 1,10 | 1,06 | 1,06 | -7,83% | 12.508,00 |
| 30.12.2025 | 1,07 | 1,15 | 1,07 | 1,15 | 1,77% | 15.000,00 |
| 29.12.2025 | 1,15 | 1,15 | 1,13 | 1,13 | 0,00% | 1.067,00 |
| 23.12.2025 | 1,12 | 1,13 | 1,07 | 1,13 | -3,25% | 23.050,00 |
| 22.12.2025 | 1,07 | 1,17 | 1,07 | 1,17 | 11,03% | 7.000,00 |
| 19.12.2025 | 1,05 | 1,10 | 1,02 | 1,05 | -1,13% | 14.002,00 |
| 18.12.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -3,27% | 4.000,00 |
| 17.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,01% | 5.000,00 |
| 16.12.2025 | 1,11 | 1,15 | 1,11 | 1,15 | -0,35% | 75.000,00 |
| 15.12.2025 | 1,17 | 1,21 | 1,15 | 1,15 | -4,17% | 2.556,00 |
| 12.12.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 4,17% | 963,00 |
| 11.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 10.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,21% | - |
| 09.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,56% | - |
| 08.12.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -0,17% | 1.505,00 |
| 05.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,33% | - |
| 04.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,15% | 2.000,00 |
| 03.12.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 1,50% | 22,00 |
| 02.12.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -3,99% | 11.700,00 |
| 01.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 2.002,00 |
| 28.11.2025 | 1,18 | 1,25 | 1,18 | 1,25 | 8,12% | 4.500,00 |
| 27.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -5,08% | - |
| 26.11.2025 | 1,17 | 1,22 | 1,17 | 1,22 | -0,33% | 4.979,00 |
| 25.11.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 2,17% | 40.000,00 |
| 24.11.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 7,93% | 30.310,00 |
| 21.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -9,76% | 20.000,00 |
| 20.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,65% | 12.301,00 |
| 19.11.2025 | 1,18 | 1,29 | 1,18 | 1,24 | 11,53% | 27.611,00 |
| 18.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 17.11.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -5,00% | 1.003,00 |
| 14.11.2025 | 1,16 | 1,20 | 1,16 | 1,20 | -8,40% | 4.000,00 |
| 13.11.2025 | 1,20 | 1,32 | 1,20 | 1,31 | 6,16% | 4.450,00 |
| 12.11.2025 | 1,20 | 1,23 | 1,20 | 1,23 | 4,40% | 1.001,00 |
| 11.11.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 9,44% | 2.680,00 |
| 10.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 07.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,55% | 4.000,00 |
| 06.11.2025 | 1,07 | 1,15 | 1,07 | 1,10 | 3,78% | 5.527,00 |
| 05.11.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -3,47% | 8.000,00 |
| 04.11.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -10,16% | 600,00 |
| 03.11.2025 | 1,18 | 1,26 | 1,18 | 1,22 | -1,61% | 43.635,00 |
| 31.10.2025 | 1,19 | 1,24 | 1,17 | 1,24 | 4,73% | 12.500,00 |
| 30.10.2025 | 1,13 | 1,18 | 1,13 | 1,18 | -12,30% | - |
| 29.10.2025 | 1,14 | 1,35 | 1,14 | 1,35 | 14,80% | 3.200,00 |
| 28.10.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 3,16% | 8.226,00 |
| 27.10.2025 | 1,20 | 1,24 | 1,14 | 1,14 | -8,06% | 10.050,00 |
| 24.10.2025 | 1,23 | 1,24 | 1,20 | 1,24 | 0,81% | 3.532,00 |
| 23.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,65% | 10.000,00 |
| 22.10.2025 | 1,34 | 1,36 | 1,22 | 1,22 | -3,63% | 26.600,00 |
| 21.10.2025 | 1,41 | 1,46 | 1,27 | 1,27 | -11,08% | 21.091,00 |
| 20.10.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 11,23% | 10.792,00 |
| 17.10.2025 | 1,41 | 1,42 | 1,28 | 1,28 | -8,03% | 55.503,00 |
| 16.10.2025 | 1,55 | 1,55 | 1,39 | 1,39 | -6,82% | 18.700,00 |
| 15.10.2025 | 1,45 | 1,50 | 1,43 | 1,50 | 3,31% | 9.142,00 |
| 14.10.2025 | 1,47 | 1,51 | 1,42 | 1,45 | -1,50% | 31.420,00 |
| 13.10.2025 | 1,52 | 1,56 | 1,44 | 1,47 | 1,52% | 44.266,00 |
| 10.10.2025 | 1,47 | 1,53 | 1,42 | 1,45 | 2,55% | 73.192,00 |
| 09.10.2025 | 1,54 | 1,64 | 1,40 | 1,41 | 1,00% | 198.908,00 |
| 08.10.2025 | 1,30 | 1,60 | 1,30 | 1,40 | 21,35% | 223.104,00 |
| 07.10.2025 | 1,05 | 1,15 | 1,05 | 1,15 | 8,68% | 24.156,00 |
| 06.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,72% | 2.000,00 |
| 03.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,79% | - |
| 02.10.2025 | 1,03 | 1,07 | 1,01 | 1,01 | -1,17% | 2.000,00 |
| 01.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,21% | - |
| 30.09.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 0,95% | 1.400,00 |
| 29.09.2025 | 1,01 | 1,10 | 1,01 | 1,05 | 8,81% | 12.601,00 |
| 26.09.2025 | 0,97 | 0,97 | 0,96 | 0,97 | -2,03% | 247,00 |
| 25.09.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,20% | - |
| 24.09.2025 | 1,05 | 1,05 | 0,99 | 0,99 | -7,93% | 2.005,00 |
| 23.09.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 0,75% | 252,00 |
| 22.09.2025 | 0,98 | 1,06 | 0,98 | 1,06 | 11,18% | 5.005,00 |
| 19.09.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,54% | - |
| 18.09.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -1,22% | - |
| 17.09.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -1,80% | - |
| 16.09.2025 | 1,04 | 1,04 | 1,00 | 1,00 | 0,70% | 16.000,00 |
| 15.09.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,47% | 10,00 |
| 12.09.2025 | 1,02 | 1,02 | 0,92 | 0,97 | -13,15% | 15.100,00 |
| 10.09.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 17,19% | 48.435,00 |
| 08.09.2025 | 0,93 | 0,96 | 0,91 | 0,95 | 0,85% | 850,00 |
| 05.09.2025 | 0,89 | 0,95 | 0,89 | 0,95 | 1,83% | 22.000,00 |
| 04.09.2025 | 0,89 | 0,93 | 0,89 | 0,93 | 11,93% | 17.200,00 |