14,750€
3,87%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,35 | 15,20 | 14,35 | 14,75 | 3,51% | - |
| 21.11.2024 | 14,00 | 14,45 | 14,00 | 14,25 | 1,79% | 200,00 |
| 20.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 19.11.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 3,00 |
| 18.11.2024 | 13,00 | 13,70 | 13,00 | 13,70 | 7,03% | 4.132,00 |
| 15.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 14.11.2024 | 12,70 | 13,00 | 12,20 | 13,00 | -0,76% | 3.452,00 |
| 13.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 12.11.2024 | 13,40 | 13,40 | 13,00 | 13,00 | -6,47% | 2.290,00 |
| 11.11.2024 | 14,50 | 14,50 | 13,90 | 13,90 | -7,33% | 1.635,00 |
| 08.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 07.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 06.11.2024 | 15,00 | 15,00 | 14,40 | 14,40 | -4,00% | 135,00 |
| 05.11.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 92,00 |
| 04.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 01.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 31.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 30.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 29.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.10.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -2,45% | 1.072,00 |
| 25.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 24.10.2024 | 16,60 | 16,80 | 16,60 | 16,80 | -2,89% | 200,00 |
| 23.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 22.10.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | 500,00 |
| 21.10.2024 | 16,40 | 17,10 | 16,40 | 16,90 | 3,05% | 2.400,00 |
| 18.10.2024 | 15,90 | 16,40 | 15,90 | 16,40 | 9,33% | 2.100,00 |
| 17.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 16.10.2024 | 14,40 | 14,90 | 14,40 | 14,90 | 5,67% | 475,00 |
| 15.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 14.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 11.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 10.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 09.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 08.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 07.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 04.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 03.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 02.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 01.10.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | 2.900,00 |
| 30.09.2024 | 14,50 | 14,50 | 13,90 | 13,90 | -4,14% | 2.879,00 |
| 27.09.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | 500,00 |
| 26.09.2024 | 14,10 | 14,50 | 14,10 | 14,50 | 5,07% | 200,00 |
| 25.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 24.09.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 283,00 |
| 23.09.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 6,92% | 3.700,00 |
| 20.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 19.09.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 1,55% | 1.000,00 |
| 18.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 17.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 16.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 13.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 12.09.2024 | 12,30 | 12,30 | 12,10 | 12,10 | 0,00% | 3.848,00 |
| 11.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 10.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 09.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 06.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 05.09.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 1.000,00 |
| 04.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 03.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 02.09.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 30.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 29.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | 1.000,00 |
| 28.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 1.340,00 |
| 27.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 26.08.2024 | 12,90 | 13,00 | 12,90 | 13,00 | -7,80% | 1.000,00 |
| 23.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | - |
| 22.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 21.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 20.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 19.08.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 4,79% | 369,00 |
| 16.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.08.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 400,00 |
| 14.08.2024 | 13,70 | 14,40 | 13,70 | 14,40 | 7,46% | 1.200,00 |
| 13.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 12.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
| 09.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
| 08.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 07.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 06.08.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 0,00% | 60,00 |
| 05.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 02.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 01.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 31.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 30.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 29.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 26.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 25.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 24.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 23.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 22.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 19.07.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -5,10% | 100,00 |
| 18.07.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | 460,00 |
| 17.07.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 7,53% | 2.150,00 |
| 16.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 12.07.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | 1.000,00 |
| 11.07.2024 | 14,60 | 14,80 | 14,60 | 14,80 | 3,50% | 1.200,00 |
| 10.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 08.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |