17,900€
-3,24%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -3,78% | 934,00 |
| 20.02.2025 | 18,00 | 19,10 | 18,00 | 18,50 | 2,21% | 930,00 |
| 19.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 18.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 17.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -2,17% | 800,00 |
| 14.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 100,00 |
| 13.02.2025 | 18,20 | 18,50 | 18,20 | 18,50 | -0,54% | 400,00 |
| 12.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 11.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 10.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 395,00 |
| 07.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 3,45% | 165,00 |
| 06.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 05.02.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 4,85% | 1.200,00 |
| 04.02.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -2,37% | 7.000,00 |
| 03.02.2025 | 16,40 | 16,90 | 16,40 | 16,90 | 2,42% | 1.201,00 |
| 31.01.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | 1.001,00 |
| 30.01.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 4,43% | 2.210,00 |
| 29.01.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,94% | 1.410,00 |
| 28.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 27.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 24.01.2025 | 15,40 | 15,90 | 15,40 | 15,90 | 3,25% | 323,00 |
| 23.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 22.01.2025 | 15,10 | 15,70 | 15,10 | 15,70 | 3,97% | 1.425,00 |
| 21.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 20.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 17.01.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 1,34% | 475,00 |
| 16.01.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | 475,00 |
| 15.01.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 4,90% | 880,00 |
| 14.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 13.01.2025 | 14,30 | 14,70 | 14,30 | 14,70 | 2,80% | 1.341,00 |
| 10.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 09.01.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 475,00 |
| 08.01.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 3,01% | 475,00 |
| 07.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 06.01.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | 475,00 |
| 03.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 6,25% | - |
| 02.01.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 475,00 |
| 30.12.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | 500,00 |
| 27.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 23.12.2024 | 13,20 | 13,30 | 13,10 | 13,10 | 0,77% | 951,00 |
| 20.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 19.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 128,00 |
| 18.12.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 1,52% | 475,00 |
| 17.12.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -4,35% | 250,00 |
| 16.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 13.12.2024 | 14,00 | 14,00 | 13,60 | 13,60 | -2,86% | 400,00 |
| 12.12.2024 | 14,20 | 14,20 | 14,00 | 14,00 | 1,45% | 2.000,00 |
| 11.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 10.12.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 1,45% | 1.000,00 |
| 09.12.2024 | 13,20 | 13,80 | 13,20 | 13,80 | 3,76% | 815,00 |
| 06.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 05.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 04.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.12.2024 | 13,60 | 13,60 | 13,20 | 13,50 | -0,74% | 2.723,00 |
| 29.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 28.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 27.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 26.11.2024 | 13,90 | 14,00 | 13,90 | 14,00 | -3,45% | 1.668,00 |
| 25.11.2024 | 14,30 | 14,50 | 14,20 | 14,50 | 0,69% | 745,00 |
| 22.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | - |
| 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 |