0,819€
-28,66%
Echtzeit-Aktienkurs Gold Resource Corp
Bid:
Ask:
Aktienkurse zur Gold Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,16 | 1,17 | 0,80 | 0,83 | -27,66% | - |
| 15.07.2026 | 1,08 | 1,17 | 1,07 | 1,15 | 5,04% | - |
| 14.07.2026 | 1,13 | 1,15 | 1,08 | 1,09 | -3,37% | 68.204,00 |
| 13.07.2026 | 1,10 | 1,15 | 1,08 | 1,13 | -0,44% | - |
| 10.07.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -0,70% | - |
| 09.07.2026 | 1,11 | 1,14 | 1,10 | 1,14 | 2,88% | 2.200,00 |
| 08.07.2026 | 1,15 | 1,16 | 1,10 | 1,11 | -3,65% | - |
| 07.07.2026 | 1,08 | 1,16 | 1,08 | 1,15 | 5,01% | - |
| 06.07.2026 | 1,15 | 1,15 | 1,08 | 1,10 | -4,77% | 11.172,00 |
| 03.07.2026 | 1,15 | 1,15 | 1,13 | 1,15 | 4,82% | - |
| 02.07.2026 | 1,09 | 1,17 | 1,08 | 1,10 | 1,29% | 88.236,00 |
| 01.07.2026 | 1,09 | 1,13 | 1,07 | 1,09 | -3,64% | - |
| 30.06.2026 | 1,15 | 1,19 | 1,10 | 1,13 | -0,79% | 4.000,00 |
| 29.06.2026 | 1,20 | 1,23 | 1,13 | 1,14 | -2,58% | 14.700,00 |
| 26.06.2026 | 1,22 | 1,23 | 1,13 | 1,17 | -4,98% | - |
| 25.06.2026 | 1,17 | 1,23 | 1,13 | 1,23 | 4,25% | 9.200,00 |
| 24.06.2026 | 1,11 | 1,18 | 1,06 | 1,18 | 4,16% | - |
| 23.06.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -1,91% | - |
| 22.06.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 4,07% | - |
| 19.06.2026 | 1,13 | 1,15 | 1,11 | 1,11 | -4,33% | 16.000,00 |
| 18.06.2026 | 1,17 | 1,18 | 1,12 | 1,16 | 1,85% | - |
| 17.06.2026 | 1,11 | 1,17 | 1,09 | 1,14 | 3,28% | - |
| 16.06.2026 | 1,08 | 1,11 | 1,07 | 1,10 | 2,23% | - |
| 15.06.2026 | 1,07 | 1,11 | 0,99 | 1,08 | 4,07% | - |
| 12.06.2026 | 1,03 | 1,06 | 1,02 | 1,03 | 0,78% | - |
| 11.06.2026 | 1,03 | 1,05 | 0,99 | 1,03 | 0,00% | - |
| 10.06.2026 | 1,03 | 1,07 | 1,01 | 1,03 | -1,16% | - |
| 09.06.2026 | 1,07 | 1,10 | 1,01 | 1,04 | -2,45% | 1.900,00 |
| 08.06.2026 | 1,01 | 1,06 | 1,01 | 1,06 | 5,04% | - |
| 05.06.2026 | 1,09 | 1,11 | 1,01 | 1,01 | -9,16% | - |
| 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 |