1,124€
4,07%
Echtzeit-Aktienkurs Gold Resource Corp.
Bid:
Ask:
Aktienkurse zur Gold Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,10 | 1,14 | 1,09 | 1,11 | 1,36% | - |
| 03.06.2026 | 1,15 | 1,17 | 1,09 | 1,10 | -5,01% | 13.200,00 |
| 02.06.2026 | 1,14 | 1,18 | 1,13 | 1,16 | 3,03% | 5.250,00 |
| 01.06.2026 | 1,18 | 1,21 | 1,12 | 1,12 | -4,83% | - |
| 29.05.2026 | 1,17 | 1,22 | 1,14 | 1,18 | 2,88% | - |
| 28.05.2026 | 1,15 | 1,19 | 1,11 | 1,15 | 0,61% | 2.275,00 |
| 27.05.2026 | 1,09 | 1,19 | 1,08 | 1,14 | 4,68% | - |
| 26.05.2026 | 1,11 | 1,13 | 1,09 | 1,09 | -2,59% | - |
| 25.05.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 1,73% | - |
| 22.05.2026 | 1,10 | 1,13 | 1,09 | 1,10 | 0,18% | 291.000,00 |
| 21.05.2026 | 1,09 | 1,14 | 1,09 | 1,10 | 0,00% | - |
| 20.05.2026 | 1,08 | 1,14 | 1,08 | 1,10 | -0,09% | 380.000,00 |
| 19.05.2026 | 1,08 | 1,11 | 1,04 | 1,10 | 3,49% | - |
| 18.05.2026 | 1,13 | 1,17 | 1,06 | 1,06 | -8,93% | - |
| 15.05.2026 | 1,16 | 1,19 | 1,13 | 1,17 | -3,32% | - |
| 14.05.2026 | 1,17 | 1,21 | 1,12 | 1,21 | 1,86% | - |
| 13.05.2026 | 1,13 | 1,20 | 1,12 | 1,18 | 4,05% | 74.925,00 |
| 12.05.2026 | 1,12 | 1,16 | 1,10 | 1,14 | 1,07% | - |
| 11.05.2026 | 1,11 | 1,18 | 1,11 | 1,13 | 1,44% | - |
| 08.05.2026 | 1,22 | 1,24 | 1,11 | 1,11 | -8,72% | - |
| 07.05.2026 | 1,21 | 1,26 | 1,21 | 1,22 | 1,08% | - |
| 06.05.2026 | 1,22 | 1,25 | 1,19 | 1,20 | 2,12% | 95.000,00 |
| 05.05.2026 | 1,16 | 1,19 | 1,13 | 1,18 | 3,16% | - |
| 04.05.2026 | 1,22 | 1,26 | 1,13 | 1,14 | -7,98% | - |
| 30.04.2026 | 1,19 | 1,26 | 1,05 | 1,24 | 5,17% | 62.200,00 |
| 29.04.2026 | 1,29 | 1,29 | 1,15 | 1,18 | -7,02% | 30.000,00 |
| 28.04.2026 | 1,36 | 1,41 | 1,27 | 1,27 | -7,24% | - |
| 27.04.2026 | 1,44 | 1,44 | 1,36 | 1,37 | -5,46% | 47.160,00 |
| 24.04.2026 | 1,41 | 1,47 | 1,38 | 1,45 | 0,63% | - |
| 23.04.2026 | 1,43 | 1,44 | 1,41 | 1,44 | 2,28% | - |
| 22.04.2026 | 1,43 | 1,45 | 1,37 | 1,41 | 2,63% | 131.160,00 |
| 21.04.2026 | 1,39 | 1,45 | 1,37 | 1,37 | -2,14% | - |
| 20.04.2026 | 1,32 | 1,42 | 1,29 | 1,40 | 3,32% | - |
| 17.04.2026 | 1,36 | 1,43 | 1,34 | 1,35 | -1,88% | 54.000,00 |
| 16.04.2026 | 1,30 | 1,39 | 1,28 | 1,38 | 7,23% | 4.900,00 |
| 15.04.2026 | 1,30 | 1,33 | 1,26 | 1,29 | -1,15% | 54.100,00 |
| 14.04.2026 | 1,20 | 1,33 | 1,20 | 1,30 | 7,16% | 810,00 |
| 13.04.2026 | 1,28 | 1,29 | 1,20 | 1,22 | -1,86% | 5.800,00 |
| 10.04.2026 | 1,22 | 1,39 | 1,22 | 1,24 | 0,08% | 30.500,00 |
| 09.04.2026 | 1,09 | 1,24 | 1,07 | 1,24 | 13,17% | - |
| 08.04.2026 | 1,12 | 1,17 | 1,04 | 1,09 | 5,10% | 24.000,00 |
| 07.04.2026 | 1,07 | 1,09 | 1,00 | 1,04 | -4,24% | - |
| 02.04.2026 | 1,04 | 1,10 | 1,03 | 1,09 | 1,02% | - |
| 01.04.2026 | 1,04 | 1,10 | 1,03 | 1,08 | 2,28% | 52.470,00 |
| 31.03.2026 | 1,03 | 1,07 | 1,02 | 1,05 | 7,79% | - |
| 30.03.2026 | 1,02 | 1,07 | 0,98 | 0,98 | -2,89% | - |
| 27.03.2026 | 0,97 | 1,04 | 0,96 | 1,00 | 6,58% | 3.468,00 |
| 26.03.2026 | 0,96 | 1,00 | 0,92 | 0,94 | -3,29% | 10.556,00 |
| 25.03.2026 | 0,95 | 1,03 | 0,94 | 0,97 | 2,20% | - |
| 24.03.2026 | 0,89 | 0,95 | 0,89 | 0,95 | 3,93% | 244.500,00 |
| 23.03.2026 | 0,84 | 0,93 | 0,80 | 0,92 | 5,04% | - |
| 20.03.2026 | 0,97 | 1,03 | 0,83 | 0,87 | -10,09% | 8.000,00 |
| 19.03.2026 | 1,04 | 1,04 | 0,91 | 0,97 | -6,18% | - |
| 18.03.2026 | 1,08 | 1,09 | 1,00 | 1,04 | -3,36% | 24.000,00 |
| 17.03.2026 | 1,14 | 1,15 | 1,07 | 1,07 | -6,30% | 16.324,00 |
| 16.03.2026 | 1,16 | 1,18 | 1,09 | 1,14 | -1,47% | - |
| 13.03.2026 | 1,23 | 1,23 | 1,14 | 1,16 | -5,00% | - |
| 12.03.2026 | 1,24 | 1,26 | 1,19 | 1,22 | -0,25% | - |
| 11.03.2026 | 1,26 | 1,28 | 1,20 | 1,22 | -1,69% | - |
| 10.03.2026 | 1,17 | 1,28 | 1,15 | 1,25 | 11,96% | 2.349,00 |
| 09.03.2026 | 1,12 | 1,18 | 1,10 | 1,11 | -5,92% | - |
| 06.03.2026 | 1,22 | 1,23 | 1,15 | 1,18 | -1,50% | - |
| 05.03.2026 | 1,26 | 1,26 | 1,16 | 1,20 | -4,00% | - |
| 04.03.2026 | 1,25 | 1,26 | 1,20 | 1,25 | 1,79% | 30.575,00 |
| 03.03.2026 | 1,32 | 1,33 | 1,20 | 1,23 | -6,47% | 4.773,00 |
| 02.03.2026 | 1,40 | 1,45 | 1,29 | 1,31 | 0,46% | - |
| 27.02.2026 | 1,33 | 1,34 | 1,27 | 1,31 | -1,51% | 13.600,00 |
| 26.02.2026 | 1,18 | 1,33 | 1,18 | 1,33 | 13,71% | 43.500,00 |
| 25.02.2026 | 1,32 | 1,35 | 1,17 | 1,17 | -11,59% | 8.948,00 |
| 24.02.2026 | 1,34 | 1,36 | 1,28 | 1,32 | -1,27% | 6.594,00 |
| 23.02.2026 | 1,41 | 1,43 | 1,33 | 1,34 | -4,23% | - |
| 20.02.2026 | 1,40 | 1,43 | 1,33 | 1,40 | -0,29% | - |
| 19.02.2026 | 1,41 | 1,44 | 1,37 | 1,40 | -1,34% | 44.631,00 |
| 18.02.2026 | 1,34 | 1,42 | 1,34 | 1,42 | 5,42% | 10.998,00 |
| 17.02.2026 | 1,41 | 1,41 | 1,31 | 1,35 | -2,46% | 11.368,00 |
| 16.02.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -1,08% | 4.720,00 |
| 13.02.2026 | 1,33 | 1,43 | 1,32 | 1,40 | 7,56% | 2.600,00 |
| 12.02.2026 | 1,36 | 1,41 | 1,30 | 1,30 | -4,21% | - |
| 11.02.2026 | 1,40 | 1,46 | 1,35 | 1,35 | -3,56% | 54.296,00 |
| 10.02.2026 | 1,36 | 1,42 | 1,29 | 1,40 | -0,14% | - |
| 09.02.2026 | 1,37 | 1,41 | 1,28 | 1,41 | 4,85% | 44.616,00 |
| 06.02.2026 | 1,31 | 1,38 | 1,18 | 1,34 | 4,28% | 250,00 |
| 05.02.2026 | 1,27 | 1,30 | 1,20 | 1,29 | -3,02% | - |
| 04.02.2026 | 1,39 | 1,43 | 1,24 | 1,33 | -0,67% | 4.625,00 |
| 03.02.2026 | 1,30 | 1,41 | 1,20 | 1,34 | 16,49% | - |
| 02.02.2026 | 1,02 | 1,18 | 0,95 | 1,15 | 1,96% | 193.997,00 |
| 30.01.2026 | 1,15 | 1,18 | 1,00 | 1,12 | -7,64% | - |
| 29.01.2026 | 1,32 | 1,35 | 1,20 | 1,22 | -8,84% | 40.200,00 |
| 28.01.2026 | 1,40 | 1,48 | 1,28 | 1,34 | -2,13% | 204.447,00 |
| 27.01.2026 | 1,55 | 1,61 | 1,32 | 1,36 | -8,21% | - |
| 26.01.2026 | 1,56 | 1,59 | 1,38 | 1,49 | 12,75% | 10.458,00 |
| 23.01.2026 | 1,30 | 1,47 | 1,24 | 1,32 | 15,31% | 4.620,00 |
| 22.01.2026 | 0,99 | 1,26 | 0,99 | 1,14 | 15,57% | 19.634,00 |
| 21.01.2026 | 1,49 | 2,04 | 0,83 | 0,99 | -19,59% | 145.187,00 |
| 20.01.2026 | 1,05 | 1,27 | 1,05 | 1,23 | 16,70% | 40.538,00 |
| 19.01.2026 | 1,07 | 1,07 | 1,04 | 1,05 | 1,44% | 60.755,00 |
| 16.01.2026 | 1,04 | 1,08 | 1,01 | 1,04 | -0,57% | - |
| 15.01.2026 | 0,97 | 1,05 | 0,96 | 1,05 | 14,46% | 62.399,00 |
| 14.01.2026 | 0,92 | 0,93 | 0,91 | 0,91 | 0,77% | - |
| 13.01.2026 | 0,89 | 0,95 | 0,88 | 0,91 | -1,09% | 23.958,00 |