1,230€
-7,87%
Echtzeit-Aktienkurs Gold Reserve Ltd.
Bid:
Ask:
Aktienkurse zur Gold Reserve Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,27 | 1,27 | 1,21 | 1,25 | -6,37% | - |
| 11.12.2025 | 1,36 | 1,36 | 1,28 | 1,34 | 6,80% | - |
| 10.12.2025 | 1,22 | 1,26 | 1,21 | 1,25 | -0,40% | - |
| 09.12.2025 | 1,25 | 1,32 | 1,24 | 1,26 | -3,09% | - |
| 08.12.2025 | 1,36 | 1,37 | 1,27 | 1,30 | -8,16% | - |
| 05.12.2025 | 1,32 | 1,42 | 1,32 | 1,41 | 11,90% | - |
| 04.12.2025 | 1,29 | 1,29 | 1,22 | 1,26 | 9,09% | - |
| 03.12.2025 | 1,16 | 1,21 | 1,07 | 1,16 | -5,33% | - |
| 02.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 16,19% | - |
| 28.11.2025 | 0,98 | 1,10 | 0,98 | 1,05 | 3,96% | - |
| 27.11.2025 | 1,06 | 1,06 | 1,00 | 1,01 | -5,16% | - |
| 26.11.2025 | 1,23 | 1,24 | 1,05 | 1,07 | -10,88% | - |
| 25.11.2025 | 1,16 | 1,23 | 1,13 | 1,20 | 9,13% | - |
| 24.11.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 4,78% | - |
| 20.11.2025 | 1,19 | 1,19 | 1,02 | 1,05 | -9,13% | - |
| 19.11.2025 | 1,10 | 1,15 | 1,08 | 1,15 | -1,29% | - |
| 18.11.2025 | 1,19 | 1,22 | 1,15 | 1,17 | -4,90% | - |
| 14.11.2025 | 1,24 | 1,27 | 1,22 | 1,23 | -3,54% | - |
| 11.11.2025 | 1,33 | 1,40 | 1,26 | 1,27 | -7,97% | - |
| 07.11.2025 | 1,44 | 1,52 | 1,34 | 1,38 | -6,44% | - |
| 06.11.2025 | 1,55 | 1,62 | 1,45 | 1,48 | 3,87% | - |
| 05.11.2025 | 1,49 | 1,49 | 1,42 | 1,42 | 0,00% | - |
| 04.11.2025 | 1,41 | 1,42 | 1,38 | 1,42 | 4,03% | - |
| 29.10.2025 | 1,33 | 1,37 | 1,31 | 1,37 | 10,08% | - |
| 24.10.2025 | 1,15 | 1,24 | 1,15 | 1,24 | 5,08% | - |
| 22.10.2025 | 1,26 | 1,34 | 1,18 | 1,18 | -5,98% | - |
| 21.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -1,18% | - |
| 20.10.2025 | 1,25 | 1,32 | 1,24 | 1,27 | -2,31% | - |
| 17.10.2025 | 1,28 | 1,36 | 1,28 | 1,30 | -1,14% | - |
| 16.10.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -4,01% | - |
| 15.10.2025 | 1,35 | 1,44 | 1,34 | 1,37 | 1,48% | - |
| 14.10.2025 | 1,28 | 1,36 | 1,28 | 1,35 | -1,46% | - |
| 09.10.2025 | 1,28 | 1,41 | 1,28 | 1,37 | -1,79% | - |
| 08.10.2025 | 1,34 | 1,41 | 1,32 | 1,40 | 7,72% | - |
| 07.10.2025 | 1,37 | 1,40 | 1,28 | 1,30 | -6,83% | - |
| 06.10.2025 | 1,39 | 1,44 | 1,36 | 1,39 | -0,71% | - |
| 03.10.2025 | 1,44 | 1,44 | 1,37 | 1,40 | -9,97% | - |
| 30.09.2025 | 1,43 | 1,56 | 1,41 | 1,56 | 0,97% | - |
| 23.09.2025 | 1,32 | 1,54 | 1,32 | 1,54 | 11,59% | - |
| 19.09.2025 | 1,36 | 1,43 | 1,35 | 1,38 | 1,10% | - |
| 18.09.2025 | 2,36 | 2,36 | 1,20 | 1,37 | -35,61% | 1.600,00 |
| 17.09.2025 | 2,12 | 2,20 | 1,94 | 2,12 | 7,89% | - |
| 15.09.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 0,26% | - |
| 11.09.2025 | 1,96 | 1,97 | 1,96 | 1,96 | -8,84% | - |
| 10.09.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 6,70% | - |
| 08.09.2025 | 2,02 | 2,05 | 2,02 | 2,02 | -1,47% | - |
| 05.09.2025 | 2,15 | 2,15 | 2,00 | 2,05 | -0,73% | - |
| 04.09.2025 | 2,09 | 2,13 | 1,90 | 2,06 | 3,26% | - |
| 03.09.2025 | 2,15 | 2,16 | 1,99 | 2,00 | 2,31% | - |
| 02.09.2025 | 2,21 | 2,23 | 1,81 | 1,95 | -5,80% | - |
| 01.09.2025 | 2,12 | 2,12 | 2,05 | 2,07 | -6,76% | - |
| 29.08.2025 | 1,83 | 2,27 | 1,79 | 2,22 | 17,77% | - |
| 28.08.2025 | 1,76 | 1,91 | 1,68 | 1,89 | 2,17% | - |
| 27.08.2025 | 1,74 | 2,04 | 1,64 | 1,85 | 4,24% | - |
| 26.08.2025 | 2,28 | 2,28 | 1,56 | 1,77 | -22,71% | - |
| 25.08.2025 | 2,40 | 2,44 | 2,26 | 2,29 | -2,97% | - |
| 22.08.2025 | 2,44 | 2,45 | 2,33 | 2,36 | -8,17% | - |
| 21.08.2025 | 2,40 | 2,63 | 2,40 | 2,57 | 8,44% | - |
| 20.08.2025 | 2,41 | 2,42 | 2,33 | 2,37 | -0,42% | - |
| 19.08.2025 | 2,24 | 2,48 | 2,20 | 2,38 | 2,59% | - |
| 18.08.2025 | 2,55 | 2,58 | 2,32 | 2,32 | 1,75% | - |
| 15.08.2025 | 2,44 | 2,44 | 2,21 | 2,28 | -19,43% | - |
| 14.08.2025 | 3,33 | 3,33 | 2,83 | 2,83 | -15,77% | - |
| 13.08.2025 | 3,43 | 3,49 | 3,22 | 3,36 | -3,17% | - |
| 12.08.2025 | 3,44 | 3,51 | 3,37 | 3,47 | 0,58% | - |
| 11.08.2025 | 3,39 | 3,46 | 3,38 | 3,45 | 1,17% | - |
| 08.08.2025 | 3,37 | 3,46 | 3,37 | 3,41 | -0,87% | - |
| 07.08.2025 | 3,36 | 3,45 | 3,34 | 3,44 | 1,47% | - |
| 06.08.2025 | 3,41 | 3,43 | 3,35 | 3,39 | -2,31% | - |
| 05.08.2025 | 3,38 | 3,47 | 3,35 | 3,47 | 2,66% | - |
| 01.08.2025 | 3,44 | 3,47 | 3,37 | 3,38 | -0,88% | - |
| 31.07.2025 | 3,42 | 3,49 | 3,37 | 3,41 | -0,29% | - |
| 30.07.2025 | 3,48 | 3,54 | 3,39 | 3,42 | 0,29% | - |
| 29.07.2025 | 3,38 | 3,53 | 3,36 | 3,41 | 1,19% | - |
| 28.07.2025 | 3,28 | 3,40 | 3,28 | 3,37 | 2,43% | - |
| 25.07.2025 | 3,36 | 3,40 | 3,26 | 3,29 | -0,90% | - |
| 24.07.2025 | 3,36 | 3,39 | 3,32 | 3,32 | -1,19% | - |
| 23.07.2025 | 3,38 | 3,44 | 3,34 | 3,36 | -1,75% | 200,00 |
| 22.07.2025 | 3,45 | 3,48 | 3,35 | 3,42 | 0,59% | 550,00 |
| 21.07.2025 | 3,52 | 3,65 | 3,38 | 3,40 | 0,00% | - |
| 18.07.2025 | 3,12 | 3,55 | 3,11 | 3,40 | 9,68% | 4.400,00 |
| 17.07.2025 | 3,07 | 3,19 | 2,96 | 3,10 | 3,33% | - |
| 16.07.2025 | 2,92 | 3,08 | 2,88 | 3,00 | 3,09% | - |
| 15.07.2025 | 2,98 | 3,00 | 2,84 | 2,91 | -2,68% | - |
| 14.07.2025 | 3,05 | 3,25 | 2,93 | 2,99 | -3,24% | - |
| 11.07.2025 | 3,08 | 3,20 | 2,90 | 3,09 | 1,31% | - |
| 10.07.2025 | 2,94 | 3,08 | 2,92 | 3,05 | 3,74% | - |
| 09.07.2025 | 2,97 | 3,04 | 2,94 | 2,94 | -1,01% | - |
| 08.07.2025 | 2,97 | 3,06 | 2,91 | 2,97 | -1,00% | - |
| 07.07.2025 | 2,76 | 3,06 | 2,70 | 3,00 | 6,38% | 5.520,00 |
| 04.07.2025 | 2,79 | 2,86 | 2,77 | 2,82 | -0,70% | - |
| 03.07.2025 | 2,41 | 3,46 | 2,39 | 2,84 | 14,98% | - |
| 02.07.2025 | 1,69 | 2,70 | 1,68 | 2,47 | 47,46% | 4.800,00 |
| 01.07.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -5,10% | - |
| 30.06.2025 | 1,72 | 1,79 | 1,65 | 1,77 | 0,00% | - |
| 27.06.2025 | 1,71 | 1,85 | 1,68 | 1,77 | -6,86% | - |
| 26.06.2025 | 1,81 | 1,90 | 1,81 | 1,90 | -1,04% | - |
| 25.06.2025 | 1,88 | 1,99 | 1,82 | 1,92 | 0,26% | - |
| 24.06.2025 | 1,95 | 1,95 | 1,89 | 1,91 | -0,26% | - |
| 23.06.2025 | 1,89 | 1,95 | 1,84 | 1,92 | 1,86% | - |