24,497$
0,85%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 24,25 | 24,36 | 24,20 | 24,36 | 0,27% | - |
| 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 |
| 24.03.2025 | 21,00 | 21,19 | 20,46 | 20,57 | -4,81% | 4.922.832,00 |
| 21.03.2025 | 21,60 | 21,77 | 21,34 | 21,61 | -1,14% | 5.781.535,00 |
| 20.03.2025 | 21,79 | 22,18 | 21,74 | 21,86 | -0,09% | 3.056.620,00 |
| 19.03.2025 | 21,73 | 22,02 | 21,55 | 21,88 | 2,67% | 3.514.000,00 |
| 18.03.2025 | 21,48 | 21,50 | 21,10 | 21,31 | 3,20% | 4.145.364,00 |
| 17.03.2025 | 20,09 | 20,71 | 20,05 | 20,65 | 2,33% | 3.167.522,00 |
| 14.03.2025 | 20,70 | 20,74 | 20,06 | 20,18 | -2,75% | 3.549.839,00 |
| 13.03.2025 | 20,16 | 20,83 | 20,08 | 20,75 | 2,82% | 4.053.045,00 |
| 12.03.2025 | 19,89 | 20,28 | 19,87 | 20,18 | -1,70% | 3.056.962,00 |
| 11.03.2025 | 20,00 | 20,63 | 19,99 | 20,53 | 3,63% | 4.733.090,00 |
| 10.03.2025 | 19,99 | 20,20 | 19,70 | 19,81 | -1,88% | 3.841.670,00 |
| 07.03.2025 | 19,74 | 20,40 | 19,66 | 20,19 | 4,50% | 4.246.979,00 |
| 06.03.2025 | 19,22 | 19,57 | 19,21 | 19,32 | -0,62% | 2.051.532,00 |
| 05.03.2025 | 18,81 | 19,48 | 18,76 | 19,44 | 2,21% | 2.798.946,00 |
| 04.03.2025 | 18,85 | 19,17 | 18,46 | 19,02 | 3,31% | 3.096.976,00 |
| 03.03.2025 | 18,74 | 18,94 | 18,25 | 18,41 | 2,45% | 2.870.626,00 |
| 28.02.2025 | 17,80 | 18,03 | 17,64 | 17,97 | -2,34% | 4.823.997,00 |
| 27.02.2025 | 18,27 | 18,56 | 18,24 | 18,40 | -3,77% | 3.734.670,00 |
| 26.02.2025 | 18,06 | 19,19 | 18,06 | 19,12 | 1,81% | 4.365.308,00 |
| 25.02.2025 | 19,06 | 19,16 | 18,47 | 18,78 | -2,64% | 3.871.345,00 |
| 24.02.2025 | 19,21 | 19,40 | 18,76 | 19,29 | 3,16% | 3.559.275,00 |
| 21.02.2025 | 18,70 | 18,88 | 18,50 | 18,70 | -2,60% | 3.045.071,00 |
| 20.02.2025 | 19,21 | 19,80 | 19,15 | 19,20 | 1,86% | 4.082.422,00 |
| 19.02.2025 | 18,65 | 18,91 | 18,59 | 18,85 | -1,26% | 2.681.026,00 |
| 18.02.2025 | 18,96 | 19,19 | 18,78 | 19,09 | 0,80% | 2.541.000,00 |
| 17.02.2025 | 18,60 | 18,95 | 18,60 | 18,94 | 0,36% | - |
| 14.02.2025 | 19,61 | 19,63 | 18,78 | 18,87 | -2,63% | 3.284.706,00 |
| 13.02.2025 | 19,16 | 19,40 | 18,98 | 19,38 | 1,52% | 2.182.089,00 |
| 12.02.2025 | 19,04 | 19,28 | 18,88 | 19,09 | -1,50% | 3.734.258,00 |
| 11.02.2025 | 19,39 | 19,64 | 19,29 | 19,38 | -0,92% | 3.122.136,00 |
| 10.02.2025 | 19,40 | 19,71 | 19,15 | 19,56 | 4,71% | 4.031.596,00 |
| 07.02.2025 | 18,99 | 19,08 | 18,65 | 18,68 | 0,27% | 3.446.694,00 |
| 06.02.2025 | 18,85 | 18,85 | 18,25 | 18,63 | 3,16% | 4.138.370,00 |
| 05.02.2025 | 18,04 | 18,50 | 17,96 | 18,06 | 2,56% | 3.171.408,00 |
| 04.02.2025 | 17,49 | 17,68 | 17,37 | 17,61 | 1,32% | 2.067.500,00 |
| 03.02.2025 | 17,36 | 17,69 | 17,19 | 17,38 | 2,66% | 2.875.223,00 |
| 31.01.2025 | 17,27 | 17,34 | 16,91 | 16,93 | -2,03% | 2.199.407,00 |
| 30.01.2025 | 17,29 | 17,45 | 17,14 | 17,28 | 4,16% | 3.173.554,00 |
| 29.01.2025 | 16,57 | 16,87 | 16,34 | 16,59 | 1,22% | 2.660.743,00 |
| 28.01.2025 | 16,41 | 16,46 | 16,19 | 16,39 | 0,86% | 2.309.962,00 |