44,910$
-1,77%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 45,25 | 45,81 | 44,07 | 45,72 | -3,18% | 2.662.132,00 |
| 06.01.2026 | 46,02 | 47,39 | 45,85 | 47,22 | 6,28% | 2.877.065,00 |
| 05.01.2026 | 44,50 | 45,71 | 44,43 | 44,43 | 2,00% | 2.886.932,00 |
| 02.01.2026 | 44,29 | 44,31 | 42,10 | 43,56 | -0,23% | 1.357.808,00 |
| 31.12.2025 | 43,82 | 44,68 | 43,48 | 43,66 | -1,04% | 1.419.243,00 |
| 30.12.2025 | 45,24 | 45,41 | 44,05 | 44,12 | 1,19% | 2.051.264,00 |
| 29.12.2025 | 44,80 | 45,00 | 43,06 | 43,60 | -6,36% | 2.977.868,00 |
| 26.12.2025 | 46,50 | 46,88 | 45,52 | 46,56 | 1,20% | 1.170.935,00 |
| 24.12.2025 | 46,45 | 46,64 | 44,95 | 46,01 | -0,35% | 886.166,00 |
| 23.12.2025 | 46,66 | 46,74 | 45,64 | 46,17 | -1,81% | 3.233.114,00 |
| 22.12.2025 | 46,54 | 47,60 | 46,41 | 47,02 | 4,12% | 2.716.583,00 |
| 19.12.2025 | 44,15 | 45,90 | 44,12 | 45,16 | 2,24% | 3.661.189,00 |
| 18.12.2025 | 44,14 | 45,42 | 43,88 | 44,17 | -0,99% | 3.106.673,00 |
| 17.12.2025 | 44,44 | 45,05 | 43,83 | 44,61 | 1,87% | 2.121.392,00 |
| 16.12.2025 | 44,14 | 45,20 | 43,21 | 43,79 | -0,34% | 2.928.326,00 |
| 15.12.2025 | 44,41 | 44,62 | 43,10 | 43,94 | 1,03% | 3.340.604,00 |
| 12.12.2025 | 45,73 | 45,81 | 42,72 | 43,49 | -3,57% | 4.534.211,00 |
| 11.12.2025 | 42,96 | 45,70 | 42,82 | 45,10 | 4,79% | 3.268.645,00 |
| 10.12.2025 | 42,62 | 43,66 | 41,70 | 43,04 | -0,12% | 3.682.039,00 |
| 09.12.2025 | 41,29 | 43,14 | 41,27 | 43,09 | 4,66% | 2.520.464,00 |
| 08.12.2025 | 42,33 | 42,35 | 41,08 | 41,17 | -2,46% | 3.127.741,00 |
| 05.12.2025 | 42,80 | 44,32 | 41,90 | 42,21 | 1,42% | 2.913.301,00 |
| 04.12.2025 | 40,73 | 41,70 | 40,68 | 41,62 | 1,91% | 2.067.944,00 |
| 03.12.2025 | 41,75 | 42,03 | 40,83 | 40,84 | -1,30% | 1.760.312,00 |
| 02.12.2025 | 41,90 | 42,22 | 40,22 | 41,38 | -3,11% | 2.808.586,00 |
| 01.12.2025 | 43,42 | 43,48 | 42,39 | 42,71 | -0,42% | 3.529.786,00 |
| 28.11.2025 | 42,27 | 42,89 | 41,61 | 42,89 | -0,76% | 4.264.995,00 |
| 26.11.2025 | 41,44 | 43,24 | 41,44 | 43,22 | 6,17% | 2.322.090,00 |
| 25.11.2025 | 40,37 | 41,08 | 39,79 | 40,71 | 0,30% | 2.361.422,00 |
| 24.11.2025 | 38,30 | 40,65 | 38,15 | 40,59 | 5,57% | 3.644.678,00 |
| 21.11.2025 | 37,79 | 39,32 | 37,57 | 38,45 | 1,32% | 3.465.195,00 |
| 20.11.2025 | 39,86 | 40,73 | 37,75 | 37,95 | -6,46% | 4.253.408,00 |
| 19.11.2025 | 41,43 | 42,03 | 39,94 | 40,57 | 1,70% | 4.036.263,00 |
| 18.11.2025 | 39,96 | 40,55 | 39,13 | 39,89 | 1,48% | 3.547.638,00 |
| 17.11.2025 | 40,22 | 41,27 | 39,06 | 39,31 | -3,70% | 3.207.280,00 |
| 14.11.2025 | 40,11 | 41,36 | 39,88 | 40,82 | -1,14% | 2.233.648,00 |
| 13.11.2025 | 43,38 | 43,38 | 41,08 | 41,29 | -3,66% | 3.614.799,00 |
| 12.11.2025 | 40,97 | 43,56 | 40,91 | 42,86 | 1,01% | 5.799.652,00 |
| 11.11.2025 | 42,47 | 43,01 | 41,57 | 42,43 | 0,35% | 3.861.990,00 |
| 10.11.2025 | 41,06 | 42,59 | 40,78 | 42,28 | 8,47% | 4.778.069,00 |
| 07.11.2025 | 38,65 | 39,45 | 38,46 | 38,98 | 3,26% | 4.233.704,00 |
| 06.11.2025 | 38,61 | 39,32 | 37,63 | 37,75 | -1,07% | 3.352.363,00 |
| 05.11.2025 | 37,89 | 38,65 | 37,49 | 38,16 | 6,95% | 4.816.098,00 |
| 04.11.2025 | 36,17 | 36,55 | 35,46 | 35,68 | -6,11% | 5.283.706,00 |
| 03.11.2025 | 38,14 | 38,55 | 37,61 | 38,00 | -1,07% | 2.592.263,00 |
| 31.10.2025 | 39,02 | 39,38 | 38,39 | 38,41 | -0,95% | 2.930.698,00 |
| 30.10.2025 | 38,15 | 39,24 | 38,03 | 38,78 | 1,41% | 2.731.598,00 |
| 29.10.2025 | 39,86 | 39,86 | 37,73 | 38,24 | -0,75% | 3.565.981,00 |
| 28.10.2025 | 36,92 | 38,76 | 36,80 | 38,53 | 2,66% | 4.079.646,00 |
| 27.10.2025 | 37,83 | 38,27 | 36,37 | 37,53 | -6,87% | 6.526.146,00 |
| 24.10.2025 | 40,38 | 41,18 | 40,08 | 40,30 | -2,32% | 3.262.075,00 |
| 23.10.2025 | 40,80 | 41,41 | 40,44 | 41,26 | 4,18% | 3.641.573,00 |
| 22.10.2025 | 37,41 | 39,82 | 37,17 | 39,60 | 2,35% | 6.840.689,00 |
| 21.10.2025 | 39,89 | 40,08 | 38,34 | 38,69 | -11,59% | 6.820.116,00 |
| 20.10.2025 | 43,33 | 44,44 | 42,71 | 43,76 | 1,85% | 3.428.706,00 |
| 17.10.2025 | 44,80 | 44,80 | 42,02 | 42,97 | -7,84% | - |
| 16.10.2025 | 44,80 | 47,18 | 44,58 | 46,62 | 6,46% | 4.844.533,00 |
| 15.10.2025 | 42,36 | 44,15 | 41,63 | 43,79 | 3,87% | 3.588.861,00 |
| 14.10.2025 | 42,38 | 43,34 | 41,85 | 42,16 | -3,37% | 3.601.660,00 |
| 13.10.2025 | 42,44 | 43,70 | 42,22 | 43,63 | 6,41% | 3.411.227,00 |
| 10.10.2025 | 40,11 | 41,11 | 39,78 | 41,00 | 2,55% | 4.152.990,00 |
| 09.10.2025 | 43,22 | 43,49 | 39,30 | 39,98 | -7,86% | 4.571.012,00 |
| 08.10.2025 | 43,12 | 43,66 | 42,46 | 43,39 | 3,68% | 2.483.923,00 |
| 07.10.2025 | 42,35 | 42,38 | 41,20 | 41,85 | -1,46% | 2.605.683,00 |
| 06.10.2025 | 42,23 | 42,93 | 42,21 | 42,47 | 0,78% | 2.258.828,00 |
| 03.10.2025 | 42,22 | 42,58 | 41,72 | 42,14 | -0,28% | 2.240.707,00 |
| 02.10.2025 | 42,86 | 43,13 | 40,55 | 42,26 | 1,25% | 3.438.628,00 |
| 01.10.2025 | 42,10 | 42,79 | 41,39 | 41,74 | -0,52% | 2.896.372,00 |
| 30.09.2025 | 41,21 | 42,56 | 41,10 | 41,96 | 1,25% | 3.210.656,00 |
| 29.09.2025 | 42,00 | 42,24 | 41,08 | 41,44 | 1,44% | 3.130.421,00 |
| 26.09.2025 | 40,15 | 40,86 | 39,85 | 40,85 | 3,86% | 3.454.245,00 |
| 25.09.2025 | 39,89 | 40,20 | 38,84 | 39,33 | -2,33% | 4.257.884,00 |
| 24.09.2025 | 41,90 | 42,12 | 40,24 | 40,27 | -3,64% | 3.345.054,00 |
| 23.09.2025 | 42,10 | 42,74 | 41,78 | 41,79 | -1,21% | 5.115.164,00 |
| 22.09.2025 | 41,92 | 42,30 | 41,23 | 42,30 | 2,37% | 4.505.441,00 |
| 19.09.2025 | 38,15 | 41,46 | 38,07 | 41,32 | 9,11% | 6.093.969,00 |
| 18.09.2025 | 37,20 | 38,03 | 37,07 | 37,87 | -0,29% | 4.279.471,00 |
| 17.09.2025 | 37,72 | 38,94 | 37,61 | 37,98 | -1,02% | 3.882.476,00 |
| 16.09.2025 | 38,95 | 39,04 | 37,91 | 38,37 | -1,18% | 2.947.226,00 |
| 15.09.2025 | 37,43 | 39,04 | 37,38 | 38,83 | 3,27% | 3.291.207,00 |
| 12.09.2025 | 37,02 | 38,07 | 36,96 | 37,60 | -1,10% | 3.574.441,00 |
| 11.09.2025 | 36,71 | 38,04 | 36,60 | 38,02 | 2,87% | 2.860.126,00 |
| 10.09.2025 | 36,45 | 37,68 | 36,42 | 36,96 | 3,44% | 3.804.398,00 |
| 09.09.2025 | 35,93 | 36,27 | 35,35 | 35,73 | 0,34% | 3.394.778,00 |
| 08.09.2025 | 35,45 | 35,82 | 35,04 | 35,61 | 3,64% | 3.926.387,00 |
| 05.09.2025 | 34,65 | 34,80 | 34,04 | 34,36 | 2,87% | 3.109.982,00 |
| 04.09.2025 | 33,58 | 34,54 | 33,31 | 33,40 | -4,57% | 3.528.558,00 |
| 03.09.2025 | 35,13 | 35,39 | 34,74 | 35,00 | 1,77% | 3.775.595,00 |
| 02.09.2025 | 33,80 | 34,68 | 33,38 | 34,39 | 2,72% | 5.184.795,00 |
| 29.08.2025 | 32,28 | 33,57 | 32,28 | 33,48 | 4,23% | 4.304.481,00 |
| 28.08.2025 | 32,30 | 32,49 | 31,76 | 32,12 | -2,19% | 2.811.961,00 |
| 27.08.2025 | 32,60 | 32,98 | 32,40 | 32,84 | -0,88% | 3.195.128,00 |
| 26.08.2025 | 32,26 | 33,18 | 32,21 | 33,13 | 2,47% | 2.966.559,00 |
| 25.08.2025 | 32,06 | 32,47 | 31,77 | 32,33 | 3,89% | 4.010.756,00 |
| 22.08.2025 | 30,35 | 31,56 | 29,56 | 31,12 | 2,84% | 4.161.830,00 |
| 21.08.2025 | 30,18 | 30,78 | 30,10 | 30,26 | 1,27% | 3.038.850,00 |
| 20.08.2025 | 29,35 | 29,92 | 29,24 | 29,88 | 1,94% | 3.290.449,00 |
| 19.08.2025 | 30,00 | 30,15 | 29,30 | 29,31 | -2,23% | 1.732.921,00 |
| 18.08.2025 | 30,00 | 30,15 | 29,67 | 29,98 | -0,20% | 1.483.139,00 |
| 15.08.2025 | 29,52 | 30,20 | 29,35 | 30,04 | 0,97% | 1.785.053,00 |