1,335€
0,75%
Echtzeit-Aktienkurs Gold Reserve Ltd.
Bid:
Ask:
Aktienkurse zur Gold Reserve Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,38 | 1,38 | 1,33 | 1,34 | 1,13% | - |
| 15.05.2025 | 1,37 | 1,38 | 1,33 | 1,33 | -2,21% | - |
| 14.05.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -1,09% | - |
| 13.05.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -1,44% | - |
| 12.05.2025 | 1,38 | 1,39 | 1,34 | 1,39 | 3,35% | - |
| 09.05.2025 | 1,38 | 1,38 | 1,32 | 1,35 | -0,74% | - |
| 08.05.2025 | 1,33 | 1,37 | 1,32 | 1,36 | -1,09% | - |
| 07.05.2025 | 1,42 | 1,42 | 1,33 | 1,37 | 1,86% | - |
| 06.05.2025 | 1,34 | 1,40 | 1,33 | 1,35 | -0,74% | - |
| 05.05.2025 | 1,40 | 1,42 | 1,32 | 1,36 | -1,45% | - |
| 02.05.2025 | 1,34 | 1,40 | 1,32 | 1,38 | -0,36% | - |
| 30.04.2025 | 1,46 | 1,47 | 1,38 | 1,38 | -4,50% | - |
| 29.04.2025 | 1,39 | 1,47 | 1,39 | 1,45 | 5,47% | - |
| 28.04.2025 | 1,44 | 1,46 | 1,35 | 1,37 | -1,08% | - |
| 25.04.2025 | 1,44 | 1,44 | 1,36 | 1,39 | -1,77% | - |
| 24.04.2025 | 1,41 | 1,48 | 1,40 | 1,41 | -1,05% | - |
| 23.04.2025 | 1,37 | 1,46 | 1,36 | 1,43 | 4,78% | - |
| 22.04.2025 | 1,32 | 1,53 | 1,31 | 1,36 | -1,81% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,39 | 1,39 | -14,51% | - |
| 16.04.2025 | 1,58 | 1,67 | 1,51 | 1,62 | -0,31% | - |
| 15.04.2025 | 1,59 | 1,68 | 1,55 | 1,63 | 0,62% | - |
| 14.04.2025 | 1,66 | 1,72 | 1,51 | 1,62 | -3,87% | - |
| 11.04.2025 | 1,66 | 1,72 | 1,43 | 1,68 | 3,38% | - |
| 10.04.2025 | 1,65 | 1,73 | 1,55 | 1,63 | 5,18% | - |
| 09.04.2025 | 1,55 | 1,66 | 1,49 | 1,55 | 3,69% | - |
| 08.04.2025 | 1,60 | 1,68 | 1,49 | 1,49 | -9,70% | - |
| 07.04.2025 | 1,41 | 1,76 | 1,37 | 1,65 | 17,44% | - |
| 04.04.2025 | 1,58 | 1,62 | 1,37 | 1,41 | -24,05% | - |
| 03.04.2025 | 1,67 | 1,95 | 1,60 | 1,85 | -7,96% | - |
| 02.04.2025 | 1,62 | 2,09 | 1,61 | 2,01 | 11,05% | - |
| 01.04.2025 | 1,64 | 2,06 | 1,64 | 1,81 | 5,85% | - |
| 31.03.2025 | 1,68 | 1,85 | 1,60 | 1,71 | -0,87% | - |
| 28.03.2025 | 1,68 | 1,82 | 1,65 | 1,73 | 0,00% | - |
| 27.03.2025 | 1,72 | 1,82 | 1,62 | 1,73 | -2,54% | - |
| 26.03.2025 | 1,67 | 1,77 | 1,58 | 1,77 | 1,14% | - |
| 25.03.2025 | 1,88 | 1,88 | 1,67 | 1,75 | -1,69% | - |
| 24.03.2025 | 1,97 | 1,99 | 1,61 | 1,78 | -8,72% | - |
| 21.03.2025 | 2,55 | 2,55 | 1,81 | 1,95 | -22,31% | - |
| 20.03.2025 | 2,40 | 2,51 | 2,26 | 2,51 | 5,02% | - |
| 19.03.2025 | 2,24 | 2,46 | 2,24 | 2,39 | 4,37% | - |
| 18.03.2025 | 2,19 | 2,42 | 2,08 | 2,29 | 5,77% | - |
| 17.03.2025 | 1,92 | 2,17 | 1,92 | 2,17 | 12,47% | - |
| 14.03.2025 | 2,01 | 2,03 | 1,91 | 1,93 | -1,53% | - |
| 13.03.2025 | 1,91 | 1,96 | 1,69 | 1,96 | 17,07% | - |
| 12.03.2025 | 1,71 | 2,01 | 1,67 | 1,67 | -10,93% | - |
| 11.03.2025 | 1,79 | 1,88 | 1,58 | 1,88 | 4,75% | - |
| 10.03.2025 | 1,59 | 1,86 | 1,49 | 1,79 | 11,18% | - |
| 07.03.2025 | 1,59 | 1,62 | 1,50 | 1,61 | -2,13% | - |
| 06.03.2025 | 1,59 | 1,67 | 1,54 | 1,65 | 7,17% | - |
| 05.03.2025 | 1,61 | 1,69 | 1,53 | 1,54 | 0,00% | - |
| 04.03.2025 | 1,58 | 1,61 | 1,48 | 1,54 | -2,54% | - |
| 03.03.2025 | 1,71 | 1,71 | 1,56 | 1,58 | -0,32% | - |
| 28.02.2025 | 1,69 | 1,72 | 1,58 | 1,58 | -1,56% | - |
| 27.02.2025 | 1,69 | 1,73 | 1,57 | 1,61 | 0,00% | - |
| 26.02.2025 | 1,76 | 1,77 | 1,60 | 1,61 | -9,32% | - |
| 25.02.2025 | 1,76 | 1,81 | 1,73 | 1,77 | -1,67% | - |
| 24.02.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 2,27% | - |
| 21.02.2025 | 1,78 | 1,82 | 1,71 | 1,76 | 1,15% | - |
| 20.02.2025 | 1,71 | 1,83 | 1,70 | 1,74 | 0,00% | - |
| 19.02.2025 | 1,79 | 1,81 | 1,73 | 1,74 | -3,87% | - |
| 18.02.2025 | 1,74 | 1,84 | 1,69 | 1,81 | 4,02% | - |
| 17.02.2025 | 1,74 | 1,85 | 1,74 | 1,74 | -0,85% | - |
| 14.02.2025 | 1,88 | 1,88 | 1,55 | 1,76 | -2,23% | - |
| 13.02.2025 | 1,73 | 1,88 | 1,65 | 1,80 | 7,49% | - |
| 12.02.2025 | 1,67 | 1,76 | 1,66 | 1,67 | -0,60% | - |
| 11.02.2025 | 1,67 | 1,80 | 1,47 | 1,68 | -1,75% | - |
| 10.02.2025 | 1,65 | 1,74 | 1,60 | 1,71 | 5,56% | - |
| 07.02.2025 | 1,72 | 1,80 | 1,57 | 1,62 | -3,57% | - |
| 06.02.2025 | 1,57 | 1,78 | 1,52 | 1,68 | 5,00% | - |
| 05.02.2025 | 1,67 | 1,73 | 1,60 | 1,60 | -4,19% | - |
| 04.02.2025 | 1,66 | 1,76 | 1,57 | 1,67 | 3,09% | - |
| 03.02.2025 | 1,60 | 1,63 | 1,54 | 1,62 | 0,93% | - |
| 31.01.2025 | 1,56 | 1,66 | 1,54 | 1,61 | 2,88% | - |
| 30.01.2025 | 1,66 | 1,67 | 1,54 | 1,56 | -6,02% | - |
| 29.01.2025 | 1,53 | 1,68 | 1,49 | 1,66 | 5,73% | - |
| 28.01.2025 | 1,55 | 1,62 | 1,50 | 1,57 | 1,29% | - |
| 27.01.2025 | 1,53 | 1,56 | 1,49 | 1,55 | 0,00% | - |
| 24.01.2025 | 1,44 | 1,56 | 1,42 | 1,55 | 1,64% | - |
| 23.01.2025 | 1,44 | 1,55 | 1,42 | 1,53 | 7,77% | - |
| 22.01.2025 | 1,39 | 1,42 | 1,36 | 1,42 | 2,91% | - |
| 21.01.2025 | 1,26 | 1,41 | 1,26 | 1,38 | 1,10% | - |
| 20.01.2025 | 1,38 | 1,41 | 1,34 | 1,36 | 1,12% | - |
| 17.01.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 1,51% | - |
| 16.01.2025 | 1,27 | 1,42 | 1,26 | 1,33 | -3,28% | - |
| 15.01.2025 | 1,32 | 1,42 | 1,29 | 1,37 | 6,20% | - |
| 14.01.2025 | 1,33 | 1,44 | 1,29 | 1,29 | -1,90% | - |
| 13.01.2025 | 1,37 | 1,42 | 1,28 | 1,32 | -2,59% | - |
| 10.01.2025 | 1,42 | 1,46 | 1,32 | 1,35 | -10,30% | - |
| 09.01.2025 | 1,37 | 1,53 | 1,37 | 1,51 | 7,12% | - |
| 08.01.2025 | 1,48 | 1,49 | 1,41 | 1,41 | -5,70% | - |
| 07.01.2025 | 1,42 | 1,49 | 1,33 | 1,49 | 3,11% | - |
| 06.01.2025 | 1,42 | 1,47 | 1,34 | 1,45 | -3,67% | - |
| 03.01.2025 | 1,53 | 1,60 | 1,40 | 1,50 | -2,91% | - |
| 02.01.2025 | 1,50 | 1,57 | 1,46 | 1,55 | 3,69% | - |
| 30.12.2024 | 1,49 | 1,49 | 1,45 | 1,49 | 3,47% | - |
| 27.12.2024 | 1,50 | 1,53 | 1,42 | 1,44 | 1,05% | - |
| 23.12.2024 | 1,33 | 1,48 | 1,30 | 1,43 | 4,01% | - |
| 20.12.2024 | 1,38 | 1,42 | 1,32 | 1,37 | -1,44% | - |
| 19.12.2024 | 1,40 | 1,47 | 1,39 | 1,39 | -0,71% | - |
| 18.12.2024 | 1,47 | 1,52 | 1,40 | 1,40 | -2,78% | - |