1,790€
-0,78%
Echtzeit-Aktienkurs GOLD ROAD RESOURCES LTD
Bid:
Ask:
Aktienkurse zur GOLD ROAD RESOURCES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,82 | 1,83 | 1,80 | 1,80 | -0,66% | 4.830,00 |
| 03.07.2025 | 1,80 | 1,83 | 1,80 | 1,82 | -0,87% | - |
| 02.07.2025 | 1,83 | 1,83 | 1,82 | 1,83 | 2,12% | - |
| 01.07.2025 | 1,83 | 1,85 | 1,79 | 1,79 | -2,50% | - |
| 30.06.2025 | 1,83 | 1,84 | 1,82 | 1,84 | 1,49% | - |
| 27.06.2025 | 1,83 | 1,83 | 1,80 | 1,81 | -1,89% | - |
| 26.06.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -0,43% | - |
| 25.06.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -0,48% | 9.000,00 |
| 24.06.2025 | 1,86 | 1,87 | 1,84 | 1,86 | -0,96% | - |
| 23.06.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -0,21% | 259,00 |
| 20.06.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,42% | - |
| 19.06.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,42% | - |
| 18.06.2025 | 1,90 | 1,91 | 1,90 | 1,90 | -0,11% | - |
| 17.06.2025 | 1,91 | 1,92 | 1,90 | 1,90 | 0,90% | - |
| 16.06.2025 | 1,90 | 1,91 | 1,88 | 1,89 | -2,78% | 1.000,00 |
| 13.06.2025 | 1,94 | 1,97 | 1,93 | 1,94 | -0,46% | - |
| 12.06.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 1,19% | - |
| 11.06.2025 | 1,92 | 1,97 | 1,92 | 1,93 | -1,13% | - |
| 10.06.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 2,10% | 1.200,00 |
| 09.06.2025 | 1,90 | 1,94 | 1,90 | 1,91 | 0,53% | - |
| 06.06.2025 | 1,92 | 1,93 | 1,90 | 1,90 | -0,99% | - |
| 05.06.2025 | 1,92 | 1,96 | 1,91 | 1,92 | -1,34% | - |
| 04.06.2025 | 1,92 | 1,95 | 1,91 | 1,94 | 0,88% | - |
| 03.06.2025 | 1,92 | 1,93 | 1,91 | 1,93 | -1,73% | 793,00 |
| 02.06.2025 | 1,92 | 1,97 | 1,92 | 1,96 | 2,67% | 15.000,00 |
| 30.05.2025 | 1,91 | 1,91 | 1,88 | 1,91 | -0,42% | - |
| 29.05.2025 | 1,91 | 1,93 | 1,89 | 1,92 | 0,52% | - |
| 28.05.2025 | 1,89 | 1,92 | 1,89 | 1,91 | -0,10% | - |
| 27.05.2025 | 1,91 | 1,92 | 1,88 | 1,91 | -0,78% | - |
| 26.05.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,26% | - |
| 23.05.2025 | 1,90 | 1,93 | 1,89 | 1,92 | 1,37% | - |
| 22.05.2025 | 1,90 | 1,91 | 1,87 | 1,89 | 1,12% | - |
| 21.05.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,37% | - |
| 20.05.2025 | 1,86 | 1,88 | 1,86 | 1,88 | -0,11% | - |
| 19.05.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 2,06% | - |
| 16.05.2025 | 1,84 | 1,86 | 1,83 | 1,84 | -1,18% | - |
| 15.05.2025 | 1,85 | 1,91 | 1,85 | 1,87 | 0,97% | - |
| 14.05.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -1,12% | - |
| 13.05.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 0,32% | 4.000,00 |
| 12.05.2025 | 1,88 | 1,89 | 1,84 | 1,86 | -1,90% | - |
| 09.05.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 1,61% | - |
| 08.05.2025 | 1,89 | 1,89 | 1,86 | 1,87 | -0,16% | - |
| 07.05.2025 | 1,89 | 1,89 | 1,86 | 1,87 | -0,85% | 1.500,00 |
| 06.05.2025 | 1,90 | 1,90 | 1,88 | 1,89 | 1,61% | - |
| 05.05.2025 | 1,87 | 1,87 | 1,85 | 1,86 | 9,55% | 28.000,00 |
| 30.04.2025 | 1,67 | 1,70 | 1,66 | 1,70 | -0,70% | - |
| 29.04.2025 | 1,72 | 1,73 | 1,71 | 1,71 | -1,27% | - |
| 28.04.2025 | 1,73 | 1,73 | 1,72 | 1,73 | -2,32% | - |
| 25.04.2025 | 1,79 | 1,80 | 1,76 | 1,77 | -0,90% | - |
| 24.04.2025 | 1,76 | 1,79 | 1,75 | 1,79 | 0,28% | - |
| 23.04.2025 | 1,76 | 1,80 | 1,75 | 1,78 | -4,09% | - |
| 22.04.2025 | 1,86 | 1,90 | 1,86 | 1,86 | 2,26% | - |
| 17.04.2025 | 1,81 | 1,82 | 1,80 | 1,82 | -2,63% | - |
| 16.04.2025 | 1,80 | 1,89 | 1,80 | 1,87 | 6,87% | 104.500,00 |
| 15.04.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 1,93% | - |
| 14.04.2025 | 1,70 | 1,73 | 1,70 | 1,71 | -0,06% | - |
| 11.04.2025 | 1,67 | 1,72 | 1,64 | 1,71 | 1,12% | - |
| 10.04.2025 | 1,72 | 1,74 | 1,64 | 1,70 | -4,45% | - |
| 09.04.2025 | 1,63 | 1,79 | 1,63 | 1,77 | 8,70% | 8.000,00 |
| 08.04.2025 | 1,69 | 1,72 | 1,62 | 1,63 | 0,87% | - |
| 07.04.2025 | 1,61 | 1,69 | 1,59 | 1,62 | 1,38% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,57 | 1,60 | -2,50% | - |
| 03.04.2025 | 1,70 | 1,71 | 1,64 | 1,64 | -3,02% | - |
| 02.04.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -0,41% | - |
| 01.04.2025 | 1,69 | 1,70 | 1,67 | 1,70 | 0,71% | - |
| 31.03.2025 | 1,69 | 1,71 | 1,65 | 1,68 | -0,36% | 500,00 |
| 28.03.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -2,43% | 5.000,00 |
| 27.03.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 4,66% | - |
| 26.03.2025 | 1,64 | 1,66 | 1,64 | 1,65 | -0,06% | - |
| 25.03.2025 | 1,65 | 1,66 | 1,62 | 1,66 | 15,82% | - |
| 24.03.2025 | 1,39 | 1,45 | 1,39 | 1,43 | 4,46% | 10.651,00 |
| 21.03.2025 | 1,39 | 1,39 | 1,33 | 1,37 | -3,93% | 7.000,00 |
| 20.03.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 1,14% | - |
| 19.03.2025 | 1,40 | 1,43 | 1,40 | 1,41 | -4,86% | 500,00 |
| 18.03.2025 | 1,46 | 1,49 | 1,45 | 1,48 | -3,77% | 10.500,00 |
| 17.03.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,13% | 2.050,00 |
| 14.03.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 1,32% | - |
| 13.03.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 4,34% | - |
| 12.03.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 1,61% | - |
| 11.03.2025 | 1,43 | 1,43 | 1,40 | 1,43 | -3,05% | 100,00 |
| 10.03.2025 | 1,51 | 1,51 | 1,46 | 1,48 | -0,07% | - |
| 07.03.2025 | 1,47 | 1,48 | 1,45 | 1,48 | -1,20% | - |
| 06.03.2025 | 1,50 | 1,50 | 1,48 | 1,49 | 0,13% | - |
| 05.03.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 2,75% | - |
| 04.03.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -0,14% | - |
| 03.03.2025 | 1,47 | 1,49 | 1,45 | 1,45 | 0,76% | - |
| 28.02.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -3,02% | - |
| 27.02.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,73% | 8.000,00 |
| 26.02.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -2,28% | - |
| 25.02.2025 | 1,56 | 1,57 | 1,52 | 1,53 | 1,79% | - |
| 24.02.2025 | 1,52 | 1,53 | 1,50 | 1,51 | -1,76% | - |
| 21.02.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -3,22% | - |
| 20.02.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,31% | - |
| 19.02.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 1,73% | - |
| 18.02.2025 | 1,56 | 1,57 | 1,56 | 1,56 | -0,38% | - |
| 17.02.2025 | 1,55 | 1,57 | 1,55 | 1,57 | 0,38% | - |
| 14.02.2025 | 1,58 | 1,60 | 1,56 | 1,56 | 0,19% | - |
| 13.02.2025 | 1,53 | 1,56 | 1,53 | 1,56 | -0,76% | - |
| 12.02.2025 | 1,56 | 1,57 | 1,55 | 1,57 | -1,01% | - |
| 11.02.2025 | 1,60 | 1,60 | 1,57 | 1,59 | 0,51% | - |