1,300€
-1,52%
Echtzeit-Aktienkurs Gold Reserve Ltd.
Bid:
Ask:
Aktienkurse zur Gold Reserve Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,52% | - |
| 12.12.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 11.12.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 3,61% | - |
| 10.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,80% | - |
| 09.12.2025 | 1,32 | 1,32 | 1,25 | 1,26 | -4,56% | - |
| 08.12.2025 | 1,40 | 1,41 | 1,18 | 1,32 | -3,31% | - |
| 05.12.2025 | 1,33 | 1,45 | 1,32 | 1,36 | 7,09% | - |
| 04.12.2025 | 1,23 | 1,27 | 1,22 | 1,27 | 4,10% | - |
| 03.12.2025 | 1,10 | 1,29 | 1,07 | 1,22 | 1,67% | - |
| 02.12.2025 | 1,14 | 1,27 | 1,14 | 1,20 | 12,36% | - |
| 01.12.2025 | 1,05 | 1,19 | 1,05 | 1,07 | 2,20% | - |
| 28.11.2025 | 1,02 | 1,15 | 1,02 | 1,05 | 3,67% | - |
| 27.11.2025 | 1,13 | 1,13 | 0,91 | 1,01 | -16,00% | - |
| 26.11.2025 | 1,25 | 1,26 | 1,01 | 1,20 | 5,26% | 1.000,00 |
| 25.11.2025 | 1,25 | 1,25 | 0,98 | 1,14 | -8,06% | - |
| 24.11.2025 | 1,04 | 1,25 | 1,04 | 1,24 | 19,23% | - |
| 21.11.2025 | 0,99 | 1,10 | 0,99 | 1,04 | -2,62% | 5.000,00 |
| 20.11.2025 | 0,99 | 1,07 | 0,99 | 1,07 | -3,78% | - |
| 19.11.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -4,31% | - |
| 18.11.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -7,57% | - |
| 17.11.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 9,13% | - |
| 14.11.2025 | 1,28 | 1,28 | 1,15 | 1,15 | -15,75% | - |
| 13.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 14,71% | - |
| 12.11.2025 | 1,33 | 1,37 | 1,18 | 1,19 | -3,25% | - |
| 11.11.2025 | 1,40 | 1,41 | 1,23 | 1,23 | -3,91% | - |
| 10.11.2025 | 1,39 | 1,53 | 1,28 | 1,28 | -5,88% | - |
| 07.11.2025 | 1,49 | 1,53 | 1,35 | 1,36 | -5,23% | - |
| 05.11.2025 | 1,46 | 1,46 | 1,42 | 1,44 | 3,99% | - |
| 04.11.2025 | 1,46 | 1,46 | 1,26 | 1,38 | -2,82% | - |
| 03.11.2025 | 1,34 | 1,46 | 1,33 | 1,42 | 10,08% | - |
| 31.10.2025 | 1,31 | 1,49 | 1,29 | 1,29 | 0,00% | - |
| 29.10.2025 | 1,34 | 1,38 | 1,22 | 1,29 | -1,53% | - |
| 28.10.2025 | 1,29 | 1,32 | 1,25 | 1,31 | 3,97% | - |
| 27.10.2025 | 1,25 | 1,37 | 1,22 | 1,26 | 11,50% | - |
| 24.10.2025 | 1,13 | 1,26 | 1,13 | 1,13 | -7,76% | - |
| 23.10.2025 | 1,16 | 1,30 | 1,12 | 1,23 | 4,26% | - |
| 22.10.2025 | 1,33 | 1,37 | 1,18 | 1,18 | -3,69% | - |
| 21.10.2025 | 1,30 | 1,35 | 1,22 | 1,22 | -6,15% | - |
| 20.10.2025 | 1,25 | 1,37 | 1,25 | 1,30 | -4,41% | - |
| 16.10.2025 | 1,33 | 1,45 | 1,29 | 1,36 | 4,62% | 1.038,00 |
| 15.10.2025 | 1,35 | 1,44 | 1,30 | 1,30 | -4,41% | - |
| 14.10.2025 | 1,33 | 1,41 | 1,16 | 1,36 | 8,80% | 2.901,00 |
| 13.10.2025 | 1,33 | 1,33 | 1,25 | 1,25 | -7,06% | - |
| 10.10.2025 | 1,37 | 1,42 | 1,29 | 1,35 | -1,47% | - |
| 08.10.2025 | 1,34 | 1,41 | 1,32 | 1,37 | 3,02% | - |
| 07.10.2025 | 1,41 | 1,44 | 1,27 | 1,33 | -5,02% | - |
| 06.10.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 03.10.2025 | 1,42 | 1,46 | 1,37 | 1,39 | 0,72% | - |
| 02.10.2025 | 1,48 | 1,50 | 1,38 | 1,38 | -0,72% | 7.890,00 |
| 01.10.2025 | 1,40 | 1,50 | 1,39 | 1,39 | -1,42% | - |
| 30.09.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 29.09.2025 | 1,52 | 1,54 | 1,42 | 1,43 | -4,67% | - |
| 26.09.2025 | 1,47 | 1,56 | 1,47 | 1,50 | -0,33% | - |
| 25.09.2025 | 1,59 | 1,61 | 1,43 | 1,51 | -7,10% | - |
| 24.09.2025 | 1,50 | 1,62 | 1,46 | 1,62 | 5,19% | - |
| 23.09.2025 | 1,22 | 1,55 | 1,22 | 1,54 | 13,65% | - |
| 22.09.2025 | 1,37 | 1,44 | 1,31 | 1,36 | -1,09% | 3.200,00 |
| 19.09.2025 | 1,36 | 1,59 | 1,35 | 1,37 | -0,36% | 7.777,00 |
| 18.09.2025 | 2,39 | 2,42 | 1,15 | 1,38 | -45,87% | - |
| 17.09.2025 | 2,04 | 2,59 | 1,93 | 2,54 | 17,59% | - |
| 16.09.2025 | 1,96 | 2,17 | 1,84 | 2,16 | 9,64% | - |
| 15.09.2025 | 2,07 | 2,07 | 1,78 | 1,97 | -5,29% | - |
| 11.09.2025 | 2,09 | 2,09 | 2,07 | 2,08 | -2,35% | - |
| 10.09.2025 | 2,18 | 2,37 | 2,03 | 2,13 | 5,19% | - |
| 09.09.2025 | 1,97 | 2,15 | 1,87 | 2,03 | -13,46% | - |
| 08.09.2025 | 2,14 | 2,37 | 1,88 | 2,34 | 9,60% | 1.100,00 |
| 05.09.2025 | 2,06 | 2,14 | 2,02 | 2,14 | 2,89% | - |
| 04.09.2025 | 2,03 | 2,21 | 1,90 | 2,08 | 2,47% | - |
| 03.09.2025 | 2,07 | 2,13 | 1,96 | 2,03 | -4,26% | - |
| 02.09.2025 | 2,22 | 2,32 | 1,80 | 2,12 | -2,08% | - |
| 01.09.2025 | 2,23 | 2,23 | 2,16 | 2,16 | -3,57% | - |
| 29.08.2025 | 1,72 | 2,49 | 1,72 | 2,24 | 15,76% | - |
| 28.08.2025 | 1,82 | 2,12 | 1,67 | 1,94 | 8,10% | - |
| 27.08.2025 | 1,78 | 2,07 | 1,65 | 1,79 | -0,56% | - |
| 26.08.2025 | 2,29 | 2,29 | 1,39 | 1,80 | -21,05% | - |
| 25.08.2025 | 2,37 | 2,45 | 2,25 | 2,28 | -5,39% | - |
| 22.08.2025 | 2,44 | 2,44 | 2,31 | 2,41 | -12,36% | - |
| 21.08.2025 | 2,75 | 2,97 | 2,39 | 2,75 | 15,55% | - |
| 20.08.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 3,03% | - |
| 19.08.2025 | 2,43 | 2,81 | 2,11 | 2,31 | 0,00% | - |
| 18.08.2025 | 2,71 | 3,02 | 2,17 | 2,31 | -15,38% | - |
| 15.08.2025 | 2,45 | 2,83 | 2,15 | 2,73 | 11,43% | - |
| 14.08.2025 | 3,19 | 3,32 | 2,40 | 2,45 | -24,38% | - |
| 13.08.2025 | 3,44 | 3,49 | 3,12 | 3,24 | -6,63% | - |
| 12.08.2025 | 3,44 | 3,51 | 3,37 | 3,47 | 0,29% | - |
| 11.08.2025 | 3,41 | 3,47 | 3,40 | 3,46 | 2,37% | - |
| 08.08.2025 | 3,40 | 3,46 | 3,38 | 3,38 | -1,74% | - |
| 07.08.2025 | 3,40 | 3,45 | 3,36 | 3,44 | 1,78% | - |
| 06.08.2025 | 3,46 | 3,47 | 3,35 | 3,38 | -2,59% | - |
| 05.08.2025 | 3,38 | 3,48 | 3,34 | 3,47 | 2,66% | - |
| 04.08.2025 | 3,39 | 3,39 | 3,38 | 3,38 | 0,00% | - |
| 01.08.2025 | 3,41 | 3,54 | 3,37 | 3,38 | -0,88% | - |
| 31.07.2025 | 3,40 | 3,49 | 3,38 | 3,41 | -0,58% | - |
| 30.07.2025 | 3,43 | 3,55 | 3,38 | 3,43 | 0,88% | - |
| 29.07.2025 | 3,32 | 3,53 | 3,32 | 3,40 | 0,89% | - |
| 28.07.2025 | 3,31 | 3,39 | 3,30 | 3,37 | 2,12% | - |
| 25.07.2025 | 3,31 | 3,40 | 3,26 | 3,30 | -0,30% | - |
| 24.07.2025 | 3,37 | 3,39 | 3,31 | 3,31 | 0,91% | - |
| 23.07.2025 | 3,35 | 3,49 | 3,28 | 3,28 | -4,37% | - |
| 22.07.2025 | 3,39 | 3,47 | 3,35 | 3,43 | 0,59% | - |