18,350€
-9,16%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,50 | 20,50 | 18,15 | 18,25 | -10,98% | 1.500,00 |
| 03.04.2025 | 20,40 | 20,70 | 19,10 | 20,50 | -1,91% | - |
| 02.04.2025 | 21,10 | 21,40 | 20,70 | 20,90 | -0,95% | 2.750,00 |
| 01.04.2025 | 20,50 | 21,30 | 20,30 | 21,10 | 2,93% | - |
| 31.03.2025 | 20,40 | 21,10 | 20,00 | 20,50 | 0,99% | 15.000,00 |
| 28.03.2025 | 19,55 | 21,10 | 19,50 | 20,30 | 4,91% | 600,00 |
| 27.03.2025 | 19,15 | 19,45 | 19,05 | 19,35 | 0,78% | - |
| 26.03.2025 | 19,70 | 19,90 | 18,95 | 19,20 | 0,00% | - |
| 25.03.2025 | 19,05 | 19,35 | 18,90 | 19,20 | 0,52% | - |
| 24.03.2025 | 19,65 | 20,05 | 18,95 | 19,10 | -3,78% | - |
| 21.03.2025 | 20,20 | 20,20 | 19,75 | 19,85 | -1,49% | - |
| 20.03.2025 | 20,20 | 20,50 | 20,05 | 20,15 | -1,23% | - |
| 19.03.2025 | 19,55 | 20,40 | 18,95 | 20,40 | 4,88% | 10,00 |
| 18.03.2025 | 19,15 | 19,80 | 18,90 | 19,45 | 2,91% | - |
| 17.03.2025 | 18,55 | 18,95 | 18,35 | 18,90 | 1,61% | - |
| 14.03.2025 | 18,90 | 19,25 | 18,40 | 18,60 | -3,12% | - |
| 13.03.2025 | 18,55 | 19,20 | 18,15 | 19,20 | 3,50% | - |
| 12.03.2025 | 18,55 | 18,75 | 18,05 | 18,55 | -1,59% | - |
| 11.03.2025 | 18,30 | 18,85 | 18,10 | 18,85 | 3,01% | - |
| 10.03.2025 | 18,50 | 18,90 | 18,15 | 18,30 | -1,88% | - |
| 07.03.2025 | 17,85 | 18,85 | 17,85 | 18,65 | 3,90% | - |
| 06.03.2025 | 17,85 | 18,15 | 17,45 | 17,95 | 0,28% | - |
| 05.03.2025 | 17,85 | 18,20 | 17,50 | 17,90 | -0,28% | - |
| 04.03.2025 | 17,60 | 18,10 | 17,40 | 17,95 | 2,87% | - |
| 03.03.2025 | 17,35 | 18,05 | 17,10 | 17,45 | 1,16% | - |
| 28.02.2025 | 17,65 | 17,65 | 16,95 | 17,25 | -2,54% | - |
| 27.02.2025 | 18,15 | 18,25 | 17,25 | 17,70 | -3,01% | 800,00 |
| 26.02.2025 | 17,85 | 18,25 | 17,20 | 18,25 | 2,24% | 200,00 |
| 25.02.2025 | 18,40 | 18,55 | 17,65 | 17,85 | -2,46% | - |
| 24.02.2025 | 17,85 | 18,55 | 17,80 | 18,30 | 2,52% | - |
| 21.02.2025 | 18,35 | 18,50 | 17,65 | 17,85 | -2,72% | - |
| 20.02.2025 | 18,15 | 19,70 | 18,10 | 18,35 | 1,66% | 7.000,00 |
| 19.02.2025 | 18,20 | 18,35 | 17,55 | 18,05 | -1,10% | - |
| 18.02.2025 | 18,15 | 18,35 | 17,90 | 18,25 | 0,83% | - |
| 17.02.2025 | 18,15 | 18,40 | 17,55 | 18,10 | 0,84% | 40,00 |
| 14.02.2025 | 18,55 | 18,95 | 17,95 | 17,95 | -3,23% | - |
| 13.02.2025 | 18,40 | 18,85 | 18,25 | 18,55 | 1,09% | - |
| 12.02.2025 | 18,50 | 18,70 | 18,05 | 18,35 | -2,13% | - |
| 11.02.2025 | 19,00 | 19,15 | 18,40 | 18,75 | -1,06% | - |
| 10.02.2025 | 18,25 | 19,15 | 18,20 | 18,95 | 4,99% | 9.040,00 |
| 07.02.2025 | 17,95 | 18,40 | 17,95 | 18,05 | 0,56% | - |
| 06.02.2025 | 17,35 | 18,30 | 17,25 | 17,95 | 3,46% | 400,00 |
| 05.02.2025 | 17,05 | 17,75 | 17,00 | 17,35 | 2,36% | 200,00 |
| 04.02.2025 | 16,85 | 17,05 | 16,60 | 16,95 | 0,59% | - |
| 03.02.2025 | 16,45 | 17,15 | 16,25 | 16,85 | 3,06% | 2.101,00 |
| 31.01.2025 | 16,65 | 16,90 | 16,25 | 16,35 | -1,21% | 6.000,00 |
| 30.01.2025 | 16,15 | 16,75 | 16,05 | 16,55 | 3,76% | - |
| 29.01.2025 | 15,65 | 16,25 | 15,65 | 15,95 | 1,27% | - |
| 28.01.2025 | 15,60 | 15,80 | 15,40 | 15,75 | 1,94% | - |
| 27.01.2025 | 15,95 | 15,95 | 15,35 | 15,45 | -3,13% | - |
| 24.01.2025 | 15,55 | 16,15 | 15,50 | 15,95 | 2,57% | - |
| 23.01.2025 | 15,45 | 15,70 | 15,35 | 15,55 | 0,65% | - |
| 22.01.2025 | 15,25 | 16,00 | 15,20 | 15,45 | 1,98% | - |
| 21.01.2025 | 15,05 | 15,55 | 14,85 | 15,15 | 2,71% | - |
| 20.01.2025 | 14,60 | 15,15 | 14,60 | 14,75 | -0,67% | - |
| 17.01.2025 | 14,70 | 15,25 | 14,50 | 14,85 | 1,37% | - |
| 16.01.2025 | 14,90 | 15,30 | 14,65 | 14,65 | -1,35% | - |
| 15.01.2025 | 14,70 | 15,10 | 14,50 | 14,85 | 0,68% | - |
| 14.01.2025 | 14,45 | 14,80 | 14,35 | 14,75 | 2,08% | - |
| 13.01.2025 | 14,45 | 14,80 | 14,25 | 14,45 | 0,70% | - |
| 10.01.2025 | 14,25 | 14,95 | 14,25 | 14,35 | -0,69% | - |
| 09.01.2025 | 13,80 | 14,70 | 13,65 | 14,45 | 3,58% | - |
| 08.01.2025 | 13,70 | 13,95 | 13,50 | 13,95 | 1,45% | - |
| 07.01.2025 | 13,30 | 14,05 | 13,30 | 13,75 | 3,00% | - |
| 06.01.2025 | 13,45 | 13,95 | 13,35 | 13,35 | -1,48% | - |
| 03.01.2025 | 13,70 | 13,95 | 13,45 | 13,55 | -1,45% | - |
| 02.01.2025 | 12,95 | 13,85 | 12,90 | 13,75 | 8,27% | - |
| 30.12.2024 | 12,85 | 13,00 | 12,60 | 12,70 | -1,17% | - |
| 27.12.2024 | 13,20 | 13,30 | 12,60 | 12,85 | 0,00% | - |
| 23.12.2024 | 13,30 | 13,50 | 12,75 | 12,85 | -3,02% | - |
| 20.12.2024 | 13,10 | 13,45 | 12,85 | 13,25 | 1,53% | - |
| 19.12.2024 | 13,25 | 13,55 | 12,95 | 13,05 | -0,76% | - |
| 18.12.2024 | 13,25 | 13,75 | 13,15 | 13,15 | -0,75% | - |
| 17.12.2024 | 13,60 | 13,75 | 13,05 | 13,25 | -2,21% | - |
| 16.12.2024 | 13,70 | 14,00 | 13,45 | 13,55 | -1,45% | - |
| 13.12.2024 | 14,10 | 14,25 | 13,55 | 13,75 | -2,14% | - |
| 12.12.2024 | 14,20 | 14,55 | 14,05 | 14,05 | -0,71% | - |
| 11.12.2024 | 13,90 | 14,40 | 13,65 | 14,15 | 2,17% | - |
| 10.12.2024 | 13,65 | 14,05 | 13,65 | 13,85 | 1,47% | - |
| 09.12.2024 | 13,20 | 14,05 | 13,15 | 13,65 | 3,80% | - |
| 06.12.2024 | 13,40 | 13,60 | 13,15 | 13,15 | -1,50% | - |
| 05.12.2024 | 13,65 | 13,75 | 13,25 | 13,35 | -1,48% | - |
| 04.12.2024 | 13,75 | 13,85 | 13,45 | 13,55 | -2,17% | - |
| 03.12.2024 | 13,50 | 13,90 | 13,40 | 13,85 | 2,97% | - |
| 02.12.2024 | 13,65 | 13,75 | 13,10 | 13,45 | 0,00% | 600,00 |
| 29.11.2024 | 13,70 | 13,85 | 13,30 | 13,45 | -1,10% | - |
| 28.11.2024 | 13,95 | 13,95 | 13,35 | 13,60 | -1,09% | - |
| 27.11.2024 | 14,10 | 14,30 | 13,65 | 13,75 | -2,14% | - |
| 26.11.2024 | 14,00 | 14,20 | 13,75 | 14,05 | 0,00% | - |
| 25.11.2024 | 14,30 | 14,50 | 13,85 | 14,05 | -4,10% | - |
| 22.11.2024 | 14,45 | 15,20 | 14,45 | 14,65 | 2,09% | 12.000,00 |
| 21.11.2024 | 14,20 | 14,50 | 14,00 | 14,35 | 1,41% | - |
| 20.11.2024 | 14,10 | 14,35 | 13,95 | 14,15 | 0,00% | - |
| 19.11.2024 | 13,70 | 14,45 | 13,65 | 14,15 | 2,91% | - |
| 18.11.2024 | 13,05 | 13,80 | 13,05 | 13,75 | 6,18% | 600,00 |
| 15.11.2024 | 13,00 | 13,15 | 12,65 | 12,95 | -0,77% | - |
| 14.11.2024 | 12,95 | 13,15 | 12,15 | 13,05 | 0,38% | 13.080,00 |
| 13.11.2024 | 13,15 | 13,30 | 13,00 | 13,00 | -1,14% | - |
| 12.11.2024 | 13,65 | 13,65 | 12,75 | 13,15 | -2,95% | - |
| 11.11.2024 | 15,00 | 15,00 | 13,45 | 13,55 | -8,14% | - |