1,300€
2,36%
Echtzeit-Aktienkurs Gold Reserve Ltd.
Bid:
Ask:
Aktienkurse zur Gold Reserve Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,31 | 1,38 | 1,31 | 1,34 | 0,37% | - |
| 15.05.2025 | 1,33 | 1,37 | 1,32 | 1,34 | -1,48% | - |
| 14.05.2025 | 1,37 | 1,46 | 1,34 | 1,36 | -0,73% | - |
| 13.05.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -0,36% | - |
| 12.05.2025 | 1,29 | 1,42 | 1,29 | 1,37 | 1,11% | - |
| 09.05.2025 | 1,34 | 1,36 | 1,32 | 1,36 | 0,74% | - |
| 08.05.2025 | 1,30 | 1,38 | 1,30 | 1,35 | -1,47% | - |
| 07.05.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 1,11% | - |
| 06.05.2025 | 1,26 | 1,41 | 1,26 | 1,35 | -0,74% | - |
| 05.05.2025 | 1,31 | 1,40 | 1,31 | 1,36 | 0,00% | - |
| 02.05.2025 | 1,35 | 1,45 | 1,32 | 1,36 | -2,51% | - |
| 30.04.2025 | 1,40 | 1,48 | 1,36 | 1,40 | -5,10% | - |
| 29.04.2025 | 1,28 | 1,49 | 1,28 | 1,47 | 9,29% | - |
| 28.04.2025 | 1,38 | 1,46 | 1,34 | 1,35 | -2,54% | - |
| 25.04.2025 | 1,41 | 1,46 | 1,35 | 1,38 | -2,47% | - |
| 24.04.2025 | 1,25 | 1,51 | 1,25 | 1,42 | 0,71% | - |
| 23.04.2025 | 1,34 | 1,50 | 1,24 | 1,41 | 2,55% | - |
| 22.04.2025 | 1,28 | 1,54 | 1,28 | 1,37 | -0,72% | 100,00 |
| 17.04.2025 | 1,49 | 1,62 | 1,38 | 1,38 | -6,76% | - |
| 16.04.2025 | 1,67 | 1,67 | 1,41 | 1,48 | -11,38% | 2.000,00 |
| 15.04.2025 | 1,68 | 1,69 | 1,61 | 1,67 | 0,00% | - |
| 14.04.2025 | 1,67 | 1,69 | 1,64 | 1,67 | 0,00% | - |
| 11.04.2025 | 1,44 | 1,73 | 1,42 | 1,67 | 15,57% | - |
| 10.04.2025 | 1,34 | 1,65 | 1,34 | 1,45 | -10,53% | - |
| 09.04.2025 | 1,62 | 1,66 | 1,46 | 1,62 | -0,62% | - |
| 08.04.2025 | 1,58 | 1,77 | 1,46 | 1,63 | -10,22% | - |
| 07.04.2025 | 1,49 | 1,81 | 1,37 | 1,81 | 14,92% | - |
| 04.04.2025 | 1,48 | 1,63 | 1,37 | 1,58 | -15,55% | - |
| 03.04.2025 | 1,64 | 2,46 | 1,53 | 1,87 | -9,90% | - |
| 02.04.2025 | 1,65 | 2,10 | 1,65 | 2,07 | -1,90% | - |
| 01.04.2025 | 1,61 | 2,11 | 1,61 | 2,11 | 9,33% | - |
| 31.03.2025 | 1,70 | 1,93 | 1,60 | 1,93 | 1,58% | - |
| 28.03.2025 | 1,80 | 1,90 | 1,58 | 1,90 | 1,88% | - |
| 27.03.2025 | 1,79 | 1,90 | 1,59 | 1,87 | 1,63% | - |
| 26.03.2025 | 1,77 | 1,91 | 1,58 | 1,84 | 1,66% | - |
| 25.03.2025 | 1,77 | 1,87 | 1,66 | 1,81 | 7,12% | - |
| 24.03.2025 | 1,99 | 2,01 | 1,60 | 1,69 | -13,59% | - |
| 21.03.2025 | 2,46 | 2,46 | 1,76 | 1,95 | -19,42% | 1.000,00 |
| 20.03.2025 | 2,14 | 2,51 | 2,14 | 2,42 | 4,76% | 30,00 |
| 19.03.2025 | 2,20 | 2,50 | 2,20 | 2,31 | -9,41% | - |
| 18.03.2025 | 2,15 | 2,57 | 2,13 | 2,55 | 14,09% | - |
| 17.03.2025 | 1,86 | 2,24 | 1,86 | 2,24 | 14,91% | - |
| 14.03.2025 | 1,86 | 2,07 | 1,86 | 1,95 | 18,96% | - |
| 13.03.2025 | 1,93 | 1,97 | 1,64 | 1,64 | -0,91% | - |
| 12.03.2025 | 1,57 | 2,00 | 1,57 | 1,65 | 4,76% | - |
| 11.03.2025 | 1,70 | 1,91 | 1,58 | 1,58 | -12,26% | - |
| 10.03.2025 | 1,61 | 1,89 | 1,49 | 1,80 | 12,54% | - |
| 07.03.2025 | 1,63 | 1,63 | 1,51 | 1,60 | -4,20% | - |
| 06.03.2025 | 1,52 | 1,67 | 1,51 | 1,67 | 10,26% | - |
| 05.03.2025 | 1,31 | 1,62 | 1,31 | 1,51 | 1,34% | - |
| 04.03.2025 | 1,49 | 1,62 | 1,47 | 1,49 | -5,70% | - |
| 03.03.2025 | 1,42 | 1,70 | 1,42 | 1,58 | -0,32% | - |
| 28.02.2025 | 1,61 | 1,67 | 1,58 | 1,59 | -3,35% | - |
| 27.02.2025 | 1,61 | 1,75 | 1,57 | 1,64 | 1,23% | - |
| 26.02.2025 | 1,70 | 1,77 | 1,59 | 1,62 | -8,22% | - |
| 25.02.2025 | 1,68 | 1,82 | 1,68 | 1,77 | -1,94% | - |
| 24.02.2025 | 1,76 | 1,81 | 1,74 | 1,80 | 2,86% | - |
| 21.02.2025 | 1,81 | 1,82 | 1,74 | 1,75 | 0,57% | - |
| 20.02.2025 | 1,79 | 1,85 | 1,70 | 1,74 | -3,33% | - |
| 19.02.2025 | 1,79 | 1,81 | 1,72 | 1,80 | 3,45% | - |
| 18.02.2025 | 1,84 | 1,85 | 1,68 | 1,74 | -5,95% | - |
| 17.02.2025 | 1,84 | 1,92 | 1,84 | 1,85 | 4,23% | - |
| 14.02.2025 | 1,80 | 1,85 | 1,55 | 1,78 | 1,72% | - |
| 13.02.2025 | 1,50 | 1,96 | 1,50 | 1,75 | 4,49% | - |
| 12.02.2025 | 1,68 | 1,78 | 1,65 | 1,67 | -0,60% | - |
| 11.02.2025 | 1,64 | 1,86 | 1,45 | 1,68 | -3,72% | - |
| 10.02.2025 | 1,68 | 1,78 | 1,64 | 1,75 | 4,18% | - |
| 07.02.2025 | 1,59 | 1,69 | 1,57 | 1,68 | -0,30% | - |
| 06.02.2025 | 1,49 | 1,84 | 1,49 | 1,68 | 5,00% | - |
| 05.02.2025 | 1,49 | 1,79 | 1,49 | 1,60 | -3,03% | - |
| 04.02.2025 | 1,63 | 1,73 | 1,56 | 1,65 | 2,17% | - |
| 03.02.2025 | 1,41 | 1,68 | 1,41 | 1,62 | 2,54% | 3.000,00 |
| 31.01.2025 | 1,56 | 1,73 | 1,56 | 1,58 | 0,96% | - |
| 30.01.2025 | 1,60 | 1,67 | 1,55 | 1,56 | -6,02% | - |
| 29.01.2025 | 1,58 | 1,68 | 1,55 | 1,66 | 3,75% | - |
| 28.01.2025 | 1,40 | 1,63 | 1,40 | 1,60 | 2,56% | - |
| 27.01.2025 | 1,36 | 1,58 | 1,36 | 1,56 | 0,97% | - |
| 24.01.2025 | 1,36 | 1,58 | 1,36 | 1,55 | 0,65% | - |
| 23.01.2025 | 1,42 | 1,56 | 1,42 | 1,54 | 8,10% | - |
| 22.01.2025 | 1,37 | 1,43 | 1,34 | 1,42 | 3,65% | - |
| 21.01.2025 | 1,35 | 1,41 | 1,33 | 1,37 | 0,00% | - |
| 20.01.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | - |
| 17.01.2025 | 1,33 | 1,38 | 1,32 | 1,34 | 1,52% | - |
| 16.01.2025 | 1,34 | 1,42 | 1,32 | 1,32 | -6,71% | - |
| 15.01.2025 | 1,29 | 1,45 | 1,28 | 1,42 | 5,60% | - |
| 14.01.2025 | 1,28 | 1,41 | 1,28 | 1,34 | 0,75% | - |
| 13.01.2025 | 1,37 | 1,42 | 1,26 | 1,33 | -2,56% | - |
| 10.01.2025 | 1,46 | 1,54 | 1,30 | 1,37 | -9,30% | - |
| 09.01.2025 | 1,33 | 1,54 | 1,33 | 1,51 | 9,85% | - |
| 08.01.2025 | 1,32 | 1,49 | 1,32 | 1,37 | -8,05% | - |
| 07.01.2025 | 1,40 | 1,51 | 1,34 | 1,49 | 3,47% | - |
| 06.01.2025 | 1,47 | 1,48 | 1,26 | 1,44 | -5,26% | - |
| 03.01.2025 | 1,40 | 1,61 | 1,40 | 1,52 | -2,25% | - |
| 02.01.2025 | 1,39 | 1,58 | 1,39 | 1,56 | 7,99% | - |
| 30.12.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,35% | - |
| 27.12.2024 | 1,46 | 1,47 | 1,42 | 1,45 | 0,35% | - |
| 23.12.2024 | 1,40 | 1,49 | 1,27 | 1,44 | 1,77% | 8.580,00 |
| 20.12.2024 | 1,32 | 1,42 | 1,27 | 1,42 | 0,00% | - |
| 19.12.2024 | 1,43 | 1,48 | 1,39 | 1,42 | -3,41% | 1.200,00 |
| 18.12.2024 | 1,44 | 1,52 | 1,38 | 1,47 | 0,69% | - |