1,572€
-1,32%
Echtzeit-Aktienkurs GoGold Resources Inc.
Bid:
Ask:
Aktienkurse zur GoGold Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 1,63 | 1,64 | 1,56 | 1,57 | -4,38% | 45.000,00 |
| 03.09.2025 | 1,55 | 1,66 | 1,55 | 1,64 | 5,25% | - |
| 02.09.2025 | 1,60 | 1,64 | 1,51 | 1,56 | -1,82% | 59.738,00 |
| 01.09.2025 | 1,55 | 1,61 | 1,55 | 1,59 | 5,23% | 60.000,00 |
| 29.08.2025 | 1,45 | 1,52 | 1,44 | 1,51 | 3,49% | 1.500,00 |
| 28.08.2025 | 1,47 | 1,49 | 1,45 | 1,46 | 0,48% | 3.267,00 |
| 27.08.2025 | 1,45 | 1,47 | 1,43 | 1,45 | -0,21% | 3.736,00 |
| 26.08.2025 | 1,47 | 1,49 | 1,44 | 1,46 | 0,62% | 2.250,00 |
| 25.08.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 1,19% | - |
| 22.08.2025 | 1,37 | 1,44 | 1,36 | 1,43 | 3,62% | 3.860,00 |
| 21.08.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 2,45% | - |
| 20.08.2025 | 1,31 | 1,35 | 1,29 | 1,35 | 2,20% | - |
| 19.08.2025 | 1,38 | 1,39 | 1,32 | 1,32 | -5,11% | - |
| 18.08.2025 | 1,40 | 1,42 | 1,36 | 1,39 | -0,64% | - |
| 15.08.2025 | 1,39 | 1,40 | 1,35 | 1,40 | 1,01% | - |
| 14.08.2025 | 1,41 | 1,42 | 1,38 | 1,38 | -2,60% | 7.200,00 |
| 13.08.2025 | 1,37 | 1,47 | 1,37 | 1,42 | 4,87% | - |
| 12.08.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -2,38% | - |
| 11.08.2025 | 1,38 | 1,39 | 1,35 | 1,39 | 0,22% | 3.048,00 |
| 08.08.2025 | 1,40 | 1,41 | 1,36 | 1,39 | -0,50% | - |
| 07.08.2025 | 1,37 | 1,41 | 1,37 | 1,39 | 4,74% | 1.580,00 |
| 06.08.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,68% | 759,00 |
| 05.08.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 3,61% | - |
| 04.08.2025 | 1,26 | 1,29 | 1,26 | 1,27 | -0,62% | 6.128,00 |
| 01.08.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 0,79% | 15.000,00 |
| 31.07.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -3,12% | - |
| 30.07.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -4,65% | 900,00 |
| 29.07.2025 | 1,34 | 1,38 | 1,34 | 1,38 | -1,64% | 2.000,00 |
| 28.07.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 3,55% | 13.457,00 |
| 25.07.2025 | 1,38 | 1,41 | 1,35 | 1,35 | -1,60% | 2.500,00 |
| 24.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,94% | - |
| 23.07.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -2,46% | - |
| 22.07.2025 | 1,35 | 1,43 | 1,35 | 1,42 | 4,56% | 35.663,00 |
| 21.07.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -4,70% | 2.000,00 |
| 18.07.2025 | 1,33 | 1,43 | 1,33 | 1,43 | 7,54% | 14.100,00 |
| 17.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,82% | - |
| 16.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,21% | - |
| 15.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,35% | - |
| 14.07.2025 | 1,42 | 1,49 | 1,42 | 1,45 | 6,95% | 59.659,00 |
| 11.07.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 4,24% | 5.111,00 |
| 10.07.2025 | 1,25 | 1,31 | 1,25 | 1,30 | 1,33% | 1.611,00 |
| 09.07.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 2,40% | 42.764,00 |
| 08.07.2025 | 1,34 | 1,35 | 1,25 | 1,25 | -0,08% | 16.783,00 |
| 04.07.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -2,49% | - |
| 03.07.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 2,31% | 5.000,00 |
| 02.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,62% | - |
| 01.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,65% | - |
| 30.06.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -4,96% | - |
| 27.06.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,62% | 3.710,00 |
| 26.06.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 2,23% | 7.000,00 |
| 25.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | 3.055,00 |
| 24.06.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -8,21% | 6.800,00 |
| 23.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,84% | 2.000,00 |
| 20.06.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -2,55% | - |
| 19.06.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -2,83% | - |
| 18.06.2025 | 1,46 | 1,48 | 1,41 | 1,41 | -3,87% | 30.000,00 |
| 17.06.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 4,18% | 46.500,00 |
| 16.06.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,43% | - |
| 13.06.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 1,08% | - |
| 12.06.2025 | 1,46 | 1,46 | 1,39 | 1,39 | -0,93% | 4.000,00 |
| 11.06.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,97% | - |
| 10.06.2025 | 1,44 | 1,45 | 1,42 | 1,45 | -1,83% | - |
| 09.06.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -4,29% | 1.000,00 |
| 06.06.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 4,76% | 19.480,00 |
| 05.06.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 3,67% | 1.247,00 |
| 04.06.2025 | 1,37 | 1,42 | 1,37 | 1,42 | 11,57% | 3.500,00 |
| 03.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,61% | - |
| 02.06.2025 | 1,22 | 1,31 | 1,22 | 1,31 | 11,73% | - |
| 30.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 29.05.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -1,96% | - |
| 28.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,66% | - |
| 27.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,02% | - |
| 26.05.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 2,31% | 30.000,00 |
| 23.05.2025 | 1,17 | 1,21 | 1,17 | 1,21 | 4,31% | - |
| 22.05.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,26% | - |
| 21.05.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 4,99% | - |
| 20.05.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 3,76% | - |
| 19.05.2025 | 1,07 | 1,11 | 1,06 | 1,06 | 0,09% | 2.000,00 |
| 16.05.2025 | 1,07 | 1,07 | 1,05 | 1,06 | -3,19% | 250,00 |
| 15.05.2025 | 1,01 | 1,10 | 1,01 | 1,10 | 3,69% | - |
| 14.05.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -5,96% | 2.000,00 |
| 13.05.2025 | 1,13 | 1,17 | 1,13 | 1,13 | 0,18% | 1.700,00 |
| 12.05.2025 | 1,22 | 1,22 | 1,12 | 1,12 | -5,15% | 23.942,00 |
| 09.05.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,68% | - |
| 08.05.2025 | 1,18 | 1,20 | 1,15 | 1,18 | 0,86% | 7.501,00 |
| 07.05.2025 | 1,16 | 1,22 | 1,16 | 1,17 | -0,85% | 14.000,00 |
| 06.05.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 5,19% | - |
| 05.05.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 4,39% | 800,00 |
| 02.05.2025 | 1,08 | 1,08 | 1,07 | 1,07 | -6,87% | - |
| 30.04.2025 | 1,09 | 1,15 | 1,07 | 1,15 | 4,07% | - |
| 29.04.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 2,13% | - |
| 28.04.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -2,08% | - |
| 25.04.2025 | 1,05 | 1,11 | 1,04 | 1,11 | 1,28% | - |
| 24.04.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -0,27% | - |
| 23.04.2025 | 1,01 | 1,09 | 1,01 | 1,09 | 3,31% | - |
| 22.04.2025 | 1,10 | 1,13 | 1,06 | 1,06 | -6,37% | - |
| 17.04.2025 | 1,14 | 1,18 | 1,13 | 1,13 | -0,88% | 100,00 |
| 16.04.2025 | 1,13 | 1,17 | 1,13 | 1,14 | -0,17% | - |
| 15.04.2025 | 1,15 | 1,20 | 1,14 | 1,14 | -1,30% | 5.000,00 |
| 14.04.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 5,56% | - |