1,336€
-14,30%
Echtzeit-Aktienkurs GoldMining Inc.
Bid:
Ask:
Aktienkurse zur GoldMining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,53 | 1,53 | 1,33 | 1,35 | -13,73% | 4.003,00 |
| 29.01.2026 | 1,68 | 1,77 | 1,55 | 1,56 | -6,03% | 10.104,00 |
| 28.01.2026 | 1,78 | 1,83 | 1,65 | 1,66 | -1,31% | 14.222,00 |
| 27.01.2026 | 1,81 | 1,88 | 1,64 | 1,68 | -8,64% | 6.350,00 |
| 26.01.2026 | 1,60 | 1,90 | 1,60 | 1,84 | 15,36% | 75.625,00 |
| 23.01.2026 | 1,46 | 1,62 | 1,43 | 1,60 | 9,25% | 10.568,00 |
| 22.01.2026 | 1,40 | 1,47 | 1,36 | 1,46 | 4,96% | 5.680,00 |
| 21.01.2026 | 1,37 | 1,41 | 1,35 | 1,39 | 1,61% | 6.315,00 |
| 20.01.2026 | 1,32 | 1,39 | 1,32 | 1,37 | 1,26% | - |
| 19.01.2026 | 1,30 | 1,38 | 1,30 | 1,35 | 4,08% | 1.100,00 |
| 16.01.2026 | 1,32 | 1,32 | 1,27 | 1,30 | -1,44% | 6.750,00 |
| 15.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,45% | - |
| 14.01.2026 | 1,30 | 1,33 | 1,28 | 1,32 | 1,85% | 5.384,00 |
| 13.01.2026 | 1,27 | 1,30 | 1,22 | 1,30 | 10,08% | 245,00 |
| 12.01.2026 | 1,17 | 1,25 | 1,16 | 1,18 | 2,16% | - |
| 09.01.2026 | 1,13 | 1,20 | 1,12 | 1,16 | 2,39% | 2.500,00 |
| 08.01.2026 | 1,13 | 1,15 | 1,12 | 1,13 | -1,83% | 13.500,00 |
| 07.01.2026 | 1,15 | 1,16 | 1,11 | 1,15 | 0,70% | - |
| 06.01.2026 | 1,09 | 1,15 | 1,09 | 1,14 | 6,73% | 3.210,00 |
| 05.01.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 2,59% | - |
| 02.01.2026 | 1,06 | 1,11 | 1,03 | 1,04 | -5,70% | 16.000,00 |
| 30.12.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 0,36% | - |
| 29.12.2025 | 1,16 | 1,19 | 1,07 | 1,10 | -3,08% | 4.500,00 |
| 23.12.2025 | 1,14 | 1,16 | 1,14 | 1,14 | -1,22% | - |
| 22.12.2025 | 1,12 | 1,20 | 1,08 | 1,15 | 7,57% | - |
| 19.12.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -1,38% | - |
| 18.12.2025 | 1,09 | 1,12 | 1,07 | 1,09 | -3,56% | 3.100,00 |
| 17.12.2025 | 1,13 | 1,15 | 1,10 | 1,13 | 1,26% | 1.330,00 |
| 16.12.2025 | 1,13 | 1,17 | 1,10 | 1,11 | 0,27% | 5.000,00 |
| 15.12.2025 | 1,19 | 1,25 | 1,10 | 1,11 | -7,82% | 5.000,00 |
| 12.12.2025 | 1,19 | 1,20 | 1,19 | 1,20 | 2,65% | - |
| 11.12.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 1,04% | - |
| 10.12.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -1,28% | 1.300,00 |
| 09.12.2025 | 1,15 | 1,21 | 1,12 | 1,17 | -6,00% | 5.400,00 |
| 08.12.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,48% | - |
| 05.12.2025 | 1,22 | 1,29 | 1,22 | 1,26 | 3,04% | - |
| 04.12.2025 | 1,23 | 1,23 | 1,20 | 1,22 | 0,33% | 60,00 |
| 03.12.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 1,00% | - |
| 02.12.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -1,15% | - |
| 01.12.2025 | 1,23 | 1,28 | 1,21 | 1,22 | -1,14% | - |
| 28.11.2025 | 1,19 | 1,29 | 1,16 | 1,23 | 3,36% | 148.896,00 |
| 27.11.2025 | 1,18 | 1,20 | 1,18 | 1,19 | -1,00% | - |
| 26.11.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,59% | - |
| 25.11.2025 | 1,21 | 1,23 | 1,18 | 1,20 | 1,44% | - |
| 24.11.2025 | 1,13 | 1,19 | 1,12 | 1,18 | 2,79% | 400,00 |
| 21.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -9,34% | - |
| 20.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,85% | - |
| 19.11.2025 | 1,21 | 1,26 | 1,20 | 1,24 | 5,26% | - |
| 18.11.2025 | 1,12 | 1,19 | 1,12 | 1,18 | 2,25% | - |
| 17.11.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -5,49% | - |
| 14.11.2025 | 1,18 | 1,23 | 1,18 | 1,22 | -1,61% | 1.000,00 |
| 13.11.2025 | 1,22 | 1,28 | 1,19 | 1,24 | 4,38% | 400,00 |
| 12.11.2025 | 1,18 | 1,23 | 1,15 | 1,19 | 0,00% | - |
| 11.11.2025 | 1,20 | 1,24 | 1,15 | 1,19 | -1,57% | - |
| 10.11.2025 | 1,10 | 1,23 | 1,10 | 1,21 | 13,12% | 500,00 |
| 07.11.2025 | 1,07 | 1,11 | 1,06 | 1,07 | -3,87% | - |
| 06.11.2025 | 1,09 | 1,13 | 1,09 | 1,11 | 1,46% | - |
| 05.11.2025 | 1,09 | 1,12 | 1,07 | 1,09 | 0,00% | 800,00 |
| 04.11.2025 | 1,16 | 1,17 | 1,09 | 1,09 | -9,06% | 1.190,00 |
| 03.11.2025 | 1,20 | 1,23 | 1,17 | 1,20 | 0,50% | - |
| 31.10.2025 | 1,21 | 1,23 | 1,17 | 1,20 | 2,48% | 2.500,00 |
| 30.10.2025 | 1,14 | 1,17 | 1,14 | 1,17 | -1,10% | - |
| 29.10.2025 | 1,16 | 1,26 | 1,16 | 1,18 | 2,16% | 4.440,00 |
| 28.10.2025 | 1,15 | 1,17 | 1,03 | 1,16 | -0,69% | 2.111,00 |
| 27.10.2025 | 1,20 | 1,23 | 1,12 | 1,16 | -4,28% | 11.916,00 |
| 24.10.2025 | 1,22 | 1,24 | 1,15 | 1,22 | -4,85% | 4.500,00 |
| 23.10.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 4,50% | - |
| 22.10.2025 | 1,28 | 1,41 | 1,22 | 1,22 | -5,34% | 13.600,00 |
| 21.10.2025 | 1,45 | 1,46 | 1,27 | 1,29 | -9,71% | 3.837,00 |
| 20.10.2025 | 1,32 | 1,46 | 1,30 | 1,43 | 8,82% | 34.997,00 |
| 17.10.2025 | 1,39 | 1,42 | 1,28 | 1,32 | -12,04% | 22.344,00 |
| 16.10.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 3,10% | - |
| 15.10.2025 | 1,48 | 1,52 | 1,42 | 1,45 | -1,76% | 17.800,00 |
| 14.10.2025 | 1,48 | 1,53 | 1,43 | 1,48 | 3,51% | 26.282,00 |
| 13.10.2025 | 1,47 | 1,56 | 1,41 | 1,43 | -4,93% | 26.222,00 |
| 10.10.2025 | 1,45 | 1,56 | 1,43 | 1,50 | 2,11% | 97.558,00 |
| 09.10.2025 | 1,43 | 1,62 | 1,43 | 1,47 | 5,61% | 68.126,00 |
| 08.10.2025 | 1,29 | 1,59 | 1,28 | 1,39 | 21,48% | 134.697,00 |
| 07.10.2025 | 1,10 | 1,15 | 1,09 | 1,15 | 3,62% | 1.000,00 |
| 06.10.2025 | 1,05 | 1,12 | 1,05 | 1,11 | 5,74% | 2.780,00 |
| 03.10.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | 600,00 |
| 02.10.2025 | 1,05 | 1,05 | 1,04 | 1,05 | -0,57% | - |
| 01.10.2025 | 1,05 | 1,08 | 1,05 | 1,05 | -3,49% | 2.500,00 |
| 30.09.2025 | 1,04 | 1,11 | 1,04 | 1,09 | 3,71% | - |
| 29.09.2025 | 1,01 | 1,10 | 1,01 | 1,05 | 3,04% | 5.430,00 |
| 26.09.2025 | 0,98 | 1,03 | 0,97 | 1,02 | 0,99% | 1.000,00 |
| 25.09.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -2,51% | - |
| 24.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,99% | - |
| 23.09.2025 | 1,05 | 1,08 | 1,05 | 1,08 | -0,83% | - |
| 22.09.2025 | 1,00 | 1,09 | 1,00 | 1,09 | 6,88% | - |
| 19.09.2025 | 0,98 | 1,04 | 0,96 | 1,02 | 2,21% | 2.250,00 |
| 18.09.2025 | 1,00 | 1,00 | 0,99 | 1,00 | -1,87% | - |
| 17.09.2025 | 1,01 | 1,03 | 0,98 | 1,01 | -1,36% | 200,00 |
| 16.09.2025 | 1,09 | 1,09 | 1,03 | 1,03 | -3,66% | - |
| 15.09.2025 | 1,01 | 1,11 | 0,99 | 1,07 | 3,79% | 3.635,00 |
| 12.09.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -4,99% | - |
| 11.09.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -1,28% | - |
| 10.09.2025 | 1,09 | 1,11 | 1,07 | 1,10 | -2,92% | 10.000,00 |
| 09.09.2025 | 1,06 | 1,15 | 1,06 | 1,13 | 21,66% | - |
| 08.09.2025 | 0,93 | 0,94 | 0,93 | 0,93 | 0,22% | - |