Gold Fields Ltd. (ADRs)
[WKN: 862484 | ISIN: US38059T1060]
Aktienkurse
21,728$ -4,41%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 22,76 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
27.01.2025 16,45 16,47 16,11 16,25 -3,04% 2.671.678,00
24.01.2025 16,76 16,90 16,65 16,76 3,78% 3.226.859,00
23.01.2025 16,10 16,20 15,97 16,15 0,06% 1.919.629,00
22.01.2025 16,43 16,43 16,09 16,14 2,02% 3.238.624,00
21.01.2025 15,92 16,17 15,76 15,82 3,47% 2.908.172,00
17.01.2025 15,14 15,38 14,96 15,29 1,33% 2.788.909,00
16.01.2025 15,58 15,59 15,04 15,09 -1,24% 3.345.987,00
15.01.2025 15,51 15,56 15,17 15,28 0,92% 2.791.525,00
14.01.2025 14,83 15,22 14,74 15,14 2,78% 2.401.355,00
13.01.2025 14,93 14,93 14,56 14,73 0,00% 3.143.041,00
10.01.2025 15,24 15,30 14,64 14,73 2,43% 3.251.078,00
08.01.2025 14,27 14,43 14,12 14,38 1,41% 1.610.173,00
07.01.2025 14,35 14,64 14,12 14,18 2,46% 2.067.886,00
06.01.2025 14,12 14,19 13,80 13,84 -0,93% 1.928.683,00
03.01.2025 14,10 14,22 13,95 13,97 -0,64% 1.593.934,00
02.01.2025 13,78 14,18 13,78 14,06 6,52% 2.491.968,00
31.12.2024 13,20 13,33 13,15 13,20 0,30% 1.395.365,00
30.12.2024 13,19 13,29 12,98 13,16 -1,72% 1.712.211,00
27.12.2024 13,22 13,42 13,22 13,39 -0,67% 1.184.346,00
26.12.2024 13,50 13,56 13,42 13,48 -0,30% 754.554,00
24.12.2024 13,58 13,59 13,36 13,52 0,97% 956.444,00
23.12.2024 13,37 13,48 13,20 13,39 -2,90% 2.343.931,00
20.12.2024 13,87 14,01 13,70 13,79 1,55% 6.411.156,00
19.12.2024 13,70 13,84 13,51 13,58 -0,51% 2.325.477,00
18.12.2024 14,03 14,18 13,57 13,65 -1,80% 2.522.063,00
17.12.2024 13,93 14,00 13,74 13,90 -2,39% 2.522.340,00
16.12.2024 14,35 14,40 14,14 14,24 -1,04% 1.654.378,00
13.12.2024 14,57 14,62 14,21 14,39 -2,04% 1.780.191,00
12.12.2024 14,74 15,00 14,67 14,69 -1,34% 2.800.069,00
11.12.2024 14,67 15,06 14,63 14,89 2,20% 2.277.276,00
10.12.2024 14,65 14,79 14,49 14,57 1,25% 1.663.315,00
09.12.2024 14,72 14,78 14,31 14,39 3,60% 3.334.253,00
06.12.2024 14,06 14,21 13,85 13,89 -1,70% 1.762.531,00
05.12.2024 14,17 14,25 14,03 14,13 -0,70% 1.607.100,00
04.12.2024 14,40 14,54 14,14 14,23 -1,86% 2.339.127,00
03.12.2024 14,22 14,53 14,17 14,50 2,62% 2.391.864,00
02.12.2024 14,26 14,37 14,11 14,13 -2,48% 1.931.698,00
29.11.2024 14,28 14,55 14,13 14,49 -0,48% 2.004.753,00
27.11.2024 14,67 14,78 14,40 14,56 -1,02% 2.418.279,00
26.11.2024 14,65 14,74 14,49 14,71 -0,14% 1.607.988,00
25.11.2024 14,78 14,85 14,54 14,73 -3,35% 2.816.398,00
22.11.2024 15,45 15,51 15,17 15,24 1,13% 2.423.302,00
21.11.2024 15,19 15,24 14,86 15,07 0,87% 2.406.595,00
20.11.2024 14,95 15,06 14,72 14,94 -0,33% 2.453.170,00
19.11.2024 15,04 15,07 14,66 14,99 3,09% 3.716.832,00
18.11.2024 14,46 14,55 14,32 14,54 6,44% 3.042.529,00
15.11.2024 13,70 13,85 13,57 13,66 -0,44% 3.098.424,00
14.11.2024 13,25 13,89 13,22 13,72 0,29% 4.398.081,00
13.11.2024 13,97 14,05 13,68 13,68 -2,43% 3.542.371,00
12.11.2024 13,69 14,05 13,66 14,02 -3,11% 5.413.875,00
11.11.2024 14,81 14,97 14,30 14,47 -8,42% 4.098.492,00
08.11.2024 16,01 16,05 15,51 15,80 -2,71% 3.092.554,00
07.11.2024 16,30 16,46 16,01 16,24 2,53% 2.689.973,00