29,955$
0,69%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 29,52 | 30,20 | 29,35 | 30,04 | 0,97% | 1.785.053,00 |
| 14.08.2025 | 29,98 | 30,47 | 29,62 | 29,75 | -1,62% | 2.479.680,00 |
| 13.08.2025 | 31,19 | 31,30 | 30,04 | 30,24 | -3,60% | 3.740.043,00 |
| 12.08.2025 | 31,48 | 31,65 | 30,98 | 31,37 | 0,80% | 2.591.222,00 |
| 11.08.2025 | 30,70 | 31,39 | 30,46 | 31,12 | -0,54% | 2.696.650,00 |
| 08.08.2025 | 31,38 | 31,57 | 30,82 | 31,29 | 0,51% | 2.585.176,00 |
| 07.08.2025 | 31,56 | 31,77 | 30,99 | 31,13 | 1,17% | 3.734.118,00 |
| 06.08.2025 | 30,13 | 30,80 | 30,13 | 30,77 | 1,99% | 4.205.049,00 |
| 05.08.2025 | 28,58 | 30,47 | 28,37 | 30,17 | 6,61% | 5.999.031,00 |
| 04.08.2025 | 26,65 | 28,38 | 26,20 | 28,30 | 10,59% | 6.145.762,00 |
| 01.08.2025 | 25,31 | 25,74 | 24,78 | 25,59 | 5,05% | 3.740.976,00 |
| 31.07.2025 | 24,36 | 24,52 | 24,11 | 24,36 | -0,41% | 1.787.638,00 |
| 30.07.2025 | 24,93 | 25,18 | 24,27 | 24,46 | -3,40% | 2.560.724,00 |
| 29.07.2025 | 24,63 | 25,33 | 24,50 | 25,32 | 2,84% | 1.900.737,00 |
| 28.07.2025 | 24,72 | 24,78 | 24,29 | 24,62 | -0,24% | 2.228.445,00 |
| 25.07.2025 | 23,90 | 24,80 | 23,86 | 24,68 | 0,12% | 3.941.250,00 |
| 24.07.2025 | 24,50 | 24,88 | 24,10 | 24,65 | -2,03% | 1.814.896,00 |
| 23.07.2025 | 25,50 | 25,65 | 25,06 | 25,16 | -2,44% | 2.492.636,00 |
| 22.07.2025 | 25,61 | 26,07 | 25,37 | 25,79 | 1,38% | 2.503.825,00 |
| 21.07.2025 | 24,90 | 25,79 | 24,88 | 25,44 | 5,04% | 2.907.018,00 |
| 18.07.2025 | 24,74 | 24,74 | 24,08 | 24,22 | 1,00% | 2.483.260,00 |
| 17.07.2025 | 23,67 | 24,12 | 23,41 | 23,98 | 0,13% | 2.595.150,00 |
| 16.07.2025 | 24,10 | 24,23 | 23,41 | 23,95 | -1,32% | 2.868.928,00 |
| 15.07.2025 | 24,38 | 24,60 | 23,89 | 24,27 | 0,17% | 3.715.110,00 |
| 14.07.2025 | 23,85 | 24,41 | 23,82 | 24,23 | 0,33% | 2.111.340,00 |
| 11.07.2025 | 23,96 | 24,27 | 23,84 | 24,15 | 0,88% | 2.692.970,00 |
| 10.07.2025 | 23,97 | 23,97 | 23,54 | 23,94 | -0,33% | 1.560.521,00 |
| 09.07.2025 | 23,43 | 24,17 | 23,28 | 24,02 | 2,83% | 3.478.402,00 |
| 08.07.2025 | 24,74 | 24,78 | 23,24 | 23,36 | -5,88% | 3.691.827,00 |
| 07.07.2025 | 24,07 | 24,83 | 23,75 | 24,82 | 2,56% | 2.171.004,00 |
| 03.07.2025 | 23,96 | 24,26 | 23,81 | 24,20 | 0,46% | 1.480.465,00 |
| 02.07.2025 | 23,81 | 24,14 | 23,68 | 24,09 | 1,52% | 1.611.834,00 |
| 01.07.2025 | 24,18 | 24,32 | 23,64 | 23,73 | 0,25% | 2.901.398,00 |
| 30.06.2025 | 23,37 | 23,67 | 23,15 | 23,67 | 3,50% | 2.503.396,00 |
| 27.06.2025 | 22,58 | 22,89 | 22,40 | 22,87 | -3,99% | 4.577.440,00 |
| 26.06.2025 | 23,78 | 24,09 | 23,54 | 23,82 | -0,79% | 2.642.695,00 |
| 25.06.2025 | 23,66 | 24,17 | 23,63 | 24,01 | 0,71% | 1.988.916,00 |
| 24.06.2025 | 23,66 | 23,99 | 23,10 | 23,84 | -3,36% | 3.400.981,00 |
| 23.06.2025 | 24,16 | 24,97 | 24,10 | 24,67 | 1,15% | 2.440.686,00 |
| 20.06.2025 | 24,37 | 24,81 | 24,25 | 24,39 | 0,29% | 5.243.839,00 |
| 18.06.2025 | 24,16 | 24,71 | 24,00 | 24,32 | 0,12% | 1.977.717,00 |
| 17.06.2025 | 24,54 | 24,63 | 24,08 | 24,29 | -2,14% | 3.256.237,00 |
| 16.06.2025 | 25,38 | 25,66 | 24,73 | 24,82 | -3,46% | 3.011.133,00 |
| 13.06.2025 | 25,36 | 25,71 | 25,18 | 25,71 | 1,86% | 3.450.167,00 |
| 12.06.2025 | 25,06 | 25,32 | 24,83 | 25,24 | 3,66% | 2.390.262,00 |
| 11.06.2025 | 24,10 | 24,35 | 23,91 | 24,35 | 0,54% | 3.448.790,00 |
| 10.06.2025 | 25,15 | 25,18 | 24,10 | 24,22 | -1,78% | 2.988.792,00 |
| 09.06.2025 | 24,49 | 24,82 | 24,42 | 24,66 | 0,08% | 1.558.529,00 |
| 06.06.2025 | 25,31 | 25,66 | 24,51 | 24,64 | -3,07% | 3.314.062,00 |
| 05.06.2025 | 25,88 | 26,36 | 25,25 | 25,42 | 1,52% | 4.368.252,00 |
| 04.06.2025 | 25,15 | 25,19 | 24,72 | 25,04 | 0,85% | 2.910.489,00 |
| 03.06.2025 | 24,81 | 24,93 | 24,49 | 24,83 | -1,43% | 2.653.200,00 |
| 02.06.2025 | 23,94 | 25,33 | 23,77 | 25,19 | 9,52% | 4.192.835,00 |
| 30.05.2025 | 22,54 | 23,01 | 22,39 | 23,00 | -0,04% | 3.023.783,00 |
| 29.05.2025 | 23,31 | 23,36 | 22,86 | 23,01 | 1,28% | 2.822.909,00 |
| 28.05.2025 | 22,51 | 22,74 | 22,40 | 22,72 | 2,53% | 2.021.482,00 |
| 27.05.2025 | 21,87 | 22,26 | 21,80 | 22,16 | -4,03% | 3.397.916,00 |
| 23.05.2025 | 23,00 | 23,17 | 22,61 | 23,09 | 4,76% | 2.867.327,00 |
| 22.05.2025 | 21,86 | 22,22 | 21,57 | 22,04 | 0,09% | 2.293.868,00 |
| 21.05.2025 | 22,04 | 22,37 | 21,85 | 22,02 | 0,14% | 2.684.480,00 |
| 20.05.2025 | 21,19 | 22,01 | 21,19 | 21,99 | 3,34% | 2.837.227,00 |
| 19.05.2025 | 21,14 | 21,31 | 20,90 | 21,28 | 3,10% | 2.468.413,00 |
| 16.05.2025 | 20,08 | 20,65 | 20,08 | 20,64 | -0,72% | 3.508.101,00 |
| 15.05.2025 | 20,34 | 20,79 | 20,14 | 20,79 | 3,79% | 3.511.650,00 |
| 14.05.2025 | 19,42 | 20,14 | 19,35 | 20,03 | -0,74% | 4.171.149,00 |
| 13.05.2025 | 20,12 | 20,21 | 19,85 | 20,18 | -0,05% | 6.837.158,00 |
| 12.05.2025 | 20,60 | 20,89 | 20,07 | 20,19 | -10,47% | 5.198.184,00 |
| 09.05.2025 | 22,54 | 22,64 | 21,96 | 22,55 | 1,90% | 2.697.918,00 |
| 08.05.2025 | 22,61 | 22,67 | 22,05 | 22,13 | -3,66% | 2.642.708,00 |
| 07.05.2025 | 22,80 | 23,21 | 22,71 | 22,97 | -1,96% | 3.562.277,00 |
| 06.05.2025 | 23,11 | 23,50 | 22,93 | 23,43 | 2,40% | 3.849.714,00 |
| 05.05.2025 | 23,07 | 23,09 | 22,57 | 22,88 | 7,92% | 4.089.573,00 |
| 02.05.2025 | 21,92 | 22,01 | 21,02 | 21,20 | -0,56% | 3.816.779,00 |
| 01.05.2025 | 21,74 | 21,76 | 21,09 | 21,32 | -5,41% | 3.855.819,00 |
| 30.04.2025 | 22,20 | 22,59 | 22,16 | 22,54 | 2,22% | 2.979.135,00 |
| 29.04.2025 | 22,29 | 22,31 | 21,91 | 22,05 | -1,30% | 2.428.830,00 |
| 28.04.2025 | 21,65 | 22,34 | 21,61 | 22,34 | 2,48% | 2.621.129,00 |
| 25.04.2025 | 21,50 | 21,91 | 21,42 | 21,80 | -2,77% | 4.037.370,00 |
| 24.04.2025 | 22,49 | 22,53 | 22,13 | 22,42 | 0,99% | 3.252.622,00 |
| 23.04.2025 | 21,53 | 22,31 | 21,48 | 22,20 | -5,09% | 7.405.457,00 |
| 22.04.2025 | 24,70 | 24,74 | 23,18 | 23,39 | -2,95% | 6.503.679,00 |
| 21.04.2025 | 25,09 | 25,11 | 23,85 | 24,10 | 0,46% | 3.509.028,00 |
| 17.04.2025 | 24,15 | 24,36 | 23,86 | 23,99 | -2,76% | 4.860.233,00 |
| 16.04.2025 | 25,42 | 25,52 | 24,41 | 24,67 | 3,35% | 4.487.232,00 |
| 15.04.2025 | 24,04 | 24,14 | 23,55 | 23,87 | 0,76% | 2.788.869,00 |
| 14.04.2025 | 23,39 | 23,88 | 22,97 | 23,69 | -3,54% | 5.712.456,00 |
| 11.04.2025 | 24,85 | 25,01 | 24,38 | 24,56 | 4,96% | 6.421.564,00 |
| 10.04.2025 | 22,26 | 23,73 | 22,10 | 23,40 | 8,58% | 6.635.937,00 |
| 09.04.2025 | 21,47 | 22,08 | 20,89 | 21,55 | 7,53% | 6.766.934,00 |
| 08.04.2025 | 20,97 | 21,03 | 19,85 | 20,04 | -1,67% | 5.632.249,00 |
| 07.04.2025 | 19,64 | 21,07 | 19,41 | 20,38 | 2,21% | 8.028.888,00 |
| 04.04.2025 | 21,17 | 21,46 | 19,90 | 19,94 | -11,96% | 7.947.449,00 |
| 03.04.2025 | 21,52 | 22,99 | 21,44 | 22,65 | -0,35% | 4.940.549,00 |
| 02.04.2025 | 22,78 | 22,86 | 22,37 | 22,73 | -0,13% | 3.370.879,00 |
| 01.04.2025 | 22,65 | 23,02 | 22,44 | 22,76 | 3,03% | 4.687.045,00 |
| 31.03.2025 | 22,33 | 22,40 | 21,58 | 22,09 | 0,82% | 4.782.158,00 |
| 28.03.2025 | 22,11 | 22,80 | 21,80 | 21,91 | 4,53% | 6.437.023,00 |
| 27.03.2025 | 20,80 | 20,98 | 20,58 | 20,96 | 1,75% | 3.557.862,00 |
| 26.03.2025 | 20,66 | 20,78 | 20,50 | 20,60 | -0,24% | 1.943.610,00 |
| 25.03.2025 | 20,81 | 20,99 | 20,59 | 20,65 | 0,39% | 3.148.105,00 |