1,565€
-4,49%
Echtzeit-Aktienkurs GoGold Resources Inc.
Bid:
Ask:
Aktienkurse zur GoGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -4,49% | 75.200,00 |
| 03.09.2025 | 1,56 | 1,67 | 1,56 | 1,64 | 5,00% | - |
| 02.09.2025 | 1,56 | 1,63 | 1,51 | 1,56 | 1,00% | 9.165,00 |
| 01.09.2025 | 1,52 | 1,60 | 1,51 | 1,55 | 1,88% | 751,00 |
| 29.08.2025 | 1,46 | 1,52 | 1,45 | 1,52 | 3,87% | 1.060,00 |
| 28.08.2025 | 1,45 | 1,49 | 1,45 | 1,46 | 0,76% | 2.035,00 |
| 27.08.2025 | 1,45 | 1,50 | 1,42 | 1,45 | -0,03% | - |
| 26.08.2025 | 1,45 | 1,49 | 1,44 | 1,45 | -0,03% | 3.500,00 |
| 25.08.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 1,51% | - |
| 22.08.2025 | 1,37 | 1,44 | 1,36 | 1,43 | 4,08% | 1.600,00 |
| 21.08.2025 | 1,35 | 1,40 | 1,34 | 1,37 | 2,04% | 10.800,00 |
| 20.08.2025 | 1,32 | 1,35 | 1,31 | 1,35 | 2,24% | 2.000,00 |
| 19.08.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -5,63% | - |
| 18.08.2025 | 1,40 | 1,43 | 1,36 | 1,39 | -0,50% | 5.000,00 |
| 15.08.2025 | 1,38 | 1,40 | 1,35 | 1,40 | 1,30% | 2.567,00 |
| 14.08.2025 | 1,42 | 1,45 | 1,38 | 1,38 | -2,95% | - |
| 13.08.2025 | 1,35 | 1,47 | 1,34 | 1,43 | 5,20% | 5.067,00 |
| 12.08.2025 | 1,38 | 1,40 | 1,35 | 1,35 | -2,20% | 1.500,00 |
| 11.08.2025 | 1,38 | 1,41 | 1,34 | 1,39 | 0,04% | 10.000,00 |
| 08.08.2025 | 1,39 | 1,42 | 1,36 | 1,38 | -0,32% | 14.121,00 |
| 07.08.2025 | 1,36 | 1,42 | 1,35 | 1,39 | 2,32% | 10.000,00 |
| 06.08.2025 | 1,33 | 1,36 | 1,32 | 1,36 | 1,80% | 2.800,00 |
| 05.08.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 1,48% | 7.473,00 |
| 04.08.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 3,06% | - |
| 01.08.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 0,08% | 300,00 |
| 31.07.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,09% | - |
| 30.07.2025 | 1,34 | 1,36 | 1,28 | 1,29 | -3,84% | 5.000,00 |
| 29.07.2025 | 1,35 | 1,38 | 1,34 | 1,34 | -0,78% | - |
| 28.07.2025 | 1,37 | 1,39 | 1,32 | 1,35 | -1,28% | - |
| 25.07.2025 | 1,41 | 1,41 | 1,35 | 1,37 | -2,25% | 500,00 |
| 24.07.2025 | 1,40 | 1,41 | 1,35 | 1,40 | -0,25% | - |
| 23.07.2025 | 1,44 | 1,47 | 1,39 | 1,40 | -2,33% | 617,00 |
| 22.07.2025 | 1,37 | 1,45 | 1,37 | 1,44 | 4,66% | 1.080,00 |
| 21.07.2025 | 1,34 | 1,39 | 1,34 | 1,37 | 2,50% | 800,00 |
| 18.07.2025 | 1,35 | 1,42 | 1,34 | 1,34 | -0,96% | 5.751,00 |
| 17.07.2025 | 1,10 | 1,38 | 1,10 | 1,35 | 0,26% | 2.100,00 |
| 16.07.2025 | 1,43 | 1,45 | 1,35 | 1,35 | -5,77% | 15.894,00 |
| 15.07.2025 | 1,43 | 1,48 | 1,40 | 1,43 | -0,42% | - |
| 14.07.2025 | 1,42 | 1,49 | 1,42 | 1,44 | 1,45% | 2.100,00 |
| 11.07.2025 | 1,30 | 1,44 | 1,30 | 1,42 | 8,05% | 4.800,00 |
| 10.07.2025 | 1,28 | 1,32 | 1,28 | 1,31 | 2,78% | 2.500,00 |
| 09.07.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,95% | 750,00 |
| 08.07.2025 | 1,32 | 1,36 | 1,25 | 1,26 | -4,32% | 7.140,00 |
| 07.07.2025 | 1,27 | 1,33 | 1,25 | 1,32 | 3,61% | 10.600,00 |
| 04.07.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -0,62% | - |
| 03.07.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 1,02% | 175,00 |
| 02.07.2025 | 1,27 | 1,32 | 1,24 | 1,27 | -0,39% | 10.007,00 |
| 01.07.2025 | 1,24 | 1,30 | 1,24 | 1,27 | 2,37% | - |
| 30.06.2025 | 1,30 | 1,30 | 1,23 | 1,24 | 1,47% | - |
| 27.06.2025 | 1,30 | 1,31 | 1,23 | 1,23 | -5,65% | - |
| 26.06.2025 | 1,29 | 1,31 | 1,27 | 1,30 | 0,66% | - |
| 25.06.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 0,66% | - |
| 24.06.2025 | 1,37 | 1,40 | 1,26 | 1,28 | -6,62% | 4.850,00 |
| 23.06.2025 | 1,37 | 1,40 | 1,36 | 1,37 | 0,40% | - |
| 20.06.2025 | 1,39 | 1,39 | 1,32 | 1,37 | -1,79% | 26.775,00 |
| 19.06.2025 | 1,42 | 1,42 | 1,37 | 1,39 | -2,04% | - |
| 18.06.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -4,11% | - |
| 17.06.2025 | 1,42 | 1,49 | 1,38 | 1,48 | 4,62% | 28.900,00 |
| 16.06.2025 | 1,42 | 1,45 | 1,40 | 1,42 | -0,04% | - |
| 13.06.2025 | 1,41 | 1,45 | 1,40 | 1,42 | 0,67% | 1.150,00 |
| 12.06.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -1,09% | - |
| 11.06.2025 | 1,45 | 1,47 | 1,41 | 1,42 | -1,72% | 429,00 |
| 10.06.2025 | 1,48 | 1,50 | 1,44 | 1,45 | -2,09% | 2.000,00 |
| 09.06.2025 | 1,47 | 1,53 | 1,46 | 1,48 | 0,99% | 19.705,00 |
| 06.06.2025 | 1,49 | 1,54 | 1,44 | 1,47 | -1,51% | - |
| 05.06.2025 | 1,42 | 1,54 | 1,42 | 1,49 | 4,82% | 2.520,00 |
| 04.06.2025 | 1,41 | 1,44 | 1,37 | 1,42 | 0,89% | 22.200,00 |
| 03.06.2025 | 1,30 | 1,41 | 1,27 | 1,41 | 7,94% | 28.552,00 |
| 02.06.2025 | 1,24 | 1,36 | 1,23 | 1,30 | 5,25% | 40.425,00 |
| 30.05.2025 | 1,21 | 1,25 | 1,15 | 1,24 | 2,65% | - |
| 29.05.2025 | 1,24 | 1,26 | 1,20 | 1,21 | -2,78% | - |
| 28.05.2025 | 1,25 | 1,28 | 1,19 | 1,24 | -0,24% | 48.792,00 |
| 27.05.2025 | 1,24 | 1,27 | 1,17 | 1,24 | 0,12% | 48.800,00 |
| 26.05.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 1,76% | 800,00 |
| 23.05.2025 | 1,19 | 1,24 | 1,18 | 1,22 | 3,04% | 6.654,00 |
| 22.05.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 1,28% | - |
| 21.05.2025 | 1,09 | 1,17 | 1,09 | 1,17 | 5,17% | 14.400,00 |
| 20.05.2025 | 1,09 | 1,12 | 1,08 | 1,11 | 1,69% | - |
| 19.05.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 1,02% | 5.600,00 |
| 16.05.2025 | 1,10 | 1,12 | 1,05 | 1,08 | -2,08% | - |
| 15.05.2025 | 1,08 | 1,11 | 1,04 | 1,11 | 2,50% | 500,00 |
| 14.05.2025 | 1,14 | 1,17 | 1,07 | 1,08 | -5,22% | - |
| 13.05.2025 | 1,14 | 1,17 | 1,12 | 1,14 | 0,18% | 27.605,00 |
| 12.05.2025 | 1,23 | 1,25 | 1,13 | 1,14 | -5,80% | 2.000,00 |
| 09.05.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 1,60% | 13.666,00 |
| 08.05.2025 | 1,20 | 1,22 | 1,18 | 1,19 | -0,50% | 13.611,00 |
| 07.05.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -0,95% | 1.018,00 |
| 06.05.2025 | 1,11 | 1,21 | 1,11 | 1,21 | 8,60% | 27.000,00 |
| 05.05.2025 | 1,09 | 1,12 | 1,07 | 1,11 | 1,98% | 2.450,00 |
| 02.05.2025 | 1,14 | 1,14 | 1,07 | 1,09 | -5,39% | 1.210,00 |
| 30.04.2025 | 1,12 | 1,16 | 1,09 | 1,15 | 2,72% | - |
| 29.04.2025 | 1,13 | 1,14 | 1,09 | 1,12 | -0,49% | 2.210,00 |
| 28.04.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 0,94% | - |
| 25.04.2025 | 1,11 | 1,12 | 1,07 | 1,12 | 0,81% | - |
| 24.04.2025 | 1,12 | 1,14 | 1,07 | 1,11 | -1,51% | 21.051,00 |
| 23.04.2025 | 1,06 | 1,12 | 1,03 | 1,12 | 5,84% | 4.380,00 |
| 22.04.2025 | 1,15 | 1,17 | 1,06 | 1,06 | -7,54% | 6.254,00 |
| 17.04.2025 | 1,16 | 1,18 | 1,13 | 1,15 | -1,38% | - |
| 16.04.2025 | 1,16 | 1,21 | 1,16 | 1,16 | 0,00% | - |
| 15.04.2025 | 1,17 | 1,21 | 1,15 | 1,16 | -0,68% | - |