1,123€
1,91%
Echtzeit-Aktienkurs Gold Resource Corp.
Bid:
Ask:
Aktienkurse zur Gold Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,09 | 1,14 | 1,05 | 1,11 | 1,00% | - |
| 03.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,66% | - |
| 02.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -4,58% | - |
| 01.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 3,27% | - |
| 29.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,54% | - |
| 28.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 4,93% | - |
| 27.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,95% | - |
| 26.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 3,04% | - |
| 25.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 22.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,38% | - |
| 21.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,93% | - |
| 20.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 19.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -6,32% | - |
| 18.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -4,15% | - |
| 15.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,40% | - |
| 14.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,06% | - |
| 13.05.2026 | 1,09 | 1,18 | 1,09 | 1,18 | 8,09% | 2.000,00 |
| 12.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,09% | - |
| 11.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -5,50% | - |
| 08.05.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 07.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | - |
| 06.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 6,13% | - |
| 05.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -5,61% | - |
| 04.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 30.04.2026 | 1,14 | 1,17 | 1,14 | 1,17 | 0,51% | 35,00 |
| 29.04.2026 | 1,23 | 1,23 | 1,17 | 1,17 | -13,61% | 5.000,00 |
| 28.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,59% | - |
| 27.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | - |
| 24.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 3,28% | - |
| 23.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,42% | - |
| 22.04.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 2,64% | 12.000,00 |
| 21.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 7,73% | - |
| 20.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,50% | - |
| 17.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 5,97% | - |
| 16.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,28% | - |
| 15.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 9,39% | - |
| 14.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,01% | - |
| 13.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -8,00% | - |
| 10.04.2026 | 1,19 | 1,30 | 1,19 | 1,30 | 23,57% | 127,00 |
| 09.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,73% | - |
| 08.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,19% | - |
| 07.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,69% | - |
| 02.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 01.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 3,10% | - |
| 31.03.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -5,00% | - |
| 30.03.2026 | 0,97 | 1,04 | 0,97 | 1,02 | 11,11% | 17.224,00 |
| 27.03.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -4,67% | - |
| 26.03.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 3,77% | - |
| 25.03.2026 | 0,93 | 0,93 | 0,93 | 0,93 | 9,18% | - |
| 24.03.2026 | 0,85 | 0,85 | 0,85 | 0,85 | 6,12% | - |
| 23.03.2026 | 0,80 | 0,80 | 0,80 | 0,80 | -15,86% | - |
| 20.03.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -4,70% | - |
| 19.03.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -5,04% | - |
| 18.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -4,01% | - |
| 17.03.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,14% | - |
| 16.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,76% | - |
| 13.03.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | - |
| 12.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,91% | 355,00 |
| 11.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,23% | - |
| 10.03.2026 | 1,12 | 1,21 | 1,12 | 1,21 | 7,36% | 8.770,00 |
| 09.03.2026 | 1,11 | 1,13 | 1,11 | 1,13 | -4,89% | 2.300,00 |
| 06.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,15% | - |
| 05.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,09% | - |
| 04.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -5,89% | - |
| 03.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -5,63% | - |
| 02.03.2026 | 1,39 | 1,40 | 1,35 | 1,35 | 4,41% | 9.906,00 |
| 27.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 10,33% | - |
| 26.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -10,88% | - |
| 25.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,05% | - |
| 24.02.2026 | 1,30 | 1,33 | 1,30 | 1,33 | -1,70% | 264,00 |
| 23.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -4,39% | - |
| 20.02.2026 | 1,35 | 1,41 | 1,35 | 1,41 | 3,37% | 355,00 |
| 19.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,05% | - |
| 18.02.2026 | 1,30 | 1,41 | 1,30 | 1,41 | 4,83% | 3.906,00 |
| 17.02.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -1,82% | 1.997,00 |
| 16.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 13.02.2026 | 1,28 | 1,43 | 1,28 | 1,43 | 7,20% | 2.140,00 |
| 12.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -3,68% | - |
| 11.02.2026 | 1,35 | 1,39 | 1,35 | 1,39 | -1,07% | 1.000,00 |
| 10.02.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 5,82% | 990,00 |
| 09.02.2026 | 1,34 | 1,39 | 1,32 | 1,32 | 12,21% | 2.564,00 |
| 06.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -3,68% | - |
| 05.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -8,31% | - |
| 04.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 6,71% | - |
| 03.02.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 9,74% | 23.002,00 |
| 02.02.2026 | 0,93 | 1,16 | 0,93 | 1,14 | 1,15% | 6.659,00 |
| 30.01.2026 | 1,05 | 1,13 | 1,05 | 1,13 | -5,61% | 6.275,00 |
| 29.01.2026 | 1,25 | 1,31 | 1,19 | 1,19 | -8,15% | 6.500,00 |
| 28.01.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -3,20% | 4.300,00 |
| 27.01.2026 | 1,55 | 1,67 | 1,34 | 1,34 | -7,38% | 33.700,00 |
| 26.01.2026 | 1,52 | 1,86 | 1,44 | 1,45 | 5,61% | 33.899,00 |
| 23.01.2026 | 1,33 | 1,37 | 1,27 | 1,37 | 11,54% | 3.500,00 |
| 22.01.2026 | 1,05 | 1,23 | 1,03 | 1,23 | -6,17% | 17.200,00 |
| 21.01.2026 | 1,53 | 1,91 | 1,31 | 1,31 | 6,58% | 26.111,00 |
| 20.01.2026 | 1,04 | 1,25 | 1,04 | 1,23 | 20,45% | 5.500,00 |
| 19.01.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -1,64% | - |
| 16.01.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 9,02% | - |
| 15.01.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 8,67% | - |
| 14.01.2026 | 0,88 | 0,88 | 0,88 | 0,88 | 1,98% | - |
| 13.01.2026 | 0,86 | 0,86 | 0,86 | 0,86 | 2,75% | - |