48,521$
-0,31%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 52,77 | 52,97 | 48,09 | 48,67 | 5,53% | 4.682.492,00 |
| 07.04.2026 | 46,48 | 46,53 | 44,81 | 46,12 | -1,20% | 3.261.926,00 |
| 06.04.2026 | 47,36 | 47,94 | 46,62 | 46,68 | -1,89% | 1.577.126,00 |
| 02.04.2026 | 45,07 | 47,97 | 45,07 | 47,58 | -1,14% | 2.878.976,00 |
| 01.04.2026 | 47,70 | 49,54 | 47,01 | 48,13 | 6,01% | 5.309.969,00 |
| 31.03.2026 | 44,04 | 45,84 | 43,92 | 45,40 | 7,33% | 4.619.182,00 |
| 30.03.2026 | 43,25 | 43,56 | 41,79 | 42,30 | -0,09% | 3.217.686,00 |
| 27.03.2026 | 40,26 | 42,65 | 40,26 | 42,34 | 4,54% | 3.744.111,00 |
| 26.03.2026 | 41,05 | 42,54 | 40,17 | 40,50 | -4,19% | 3.803.022,00 |
| 25.03.2026 | 43,37 | 43,37 | 41,80 | 42,27 | 3,96% | 3.051.788,00 |
| 24.03.2026 | 39,68 | 41,32 | 39,66 | 40,66 | -0,56% | 3.204.493,00 |
| 23.03.2026 | 38,88 | 41,18 | 38,83 | 40,89 | 4,66% | 5.425.265,00 |
| 20.03.2026 | 40,80 | 40,83 | 38,67 | 39,07 | -4,12% | 6.683.725,00 |
| 19.03.2026 | 38,50 | 41,00 | 38,38 | 40,75 | -4,72% | 5.162.768,00 |
| 18.03.2026 | 42,77 | 43,61 | 42,30 | 42,77 | -7,84% | 4.760.194,00 |
| 17.03.2026 | 47,22 | 47,55 | 46,12 | 46,41 | -1,96% | 2.168.493,00 |
| 16.03.2026 | 46,54 | 47,83 | 46,01 | 47,34 | 3,95% | 3.676.557,00 |
| 13.03.2026 | 48,21 | 48,35 | 45,37 | 45,54 | -10,62% | 5.132.438,00 |
| 12.03.2026 | 51,87 | 51,87 | 50,21 | 50,95 | 0,71% | 3.725.381,00 |
| 11.03.2026 | 50,04 | 50,77 | 49,07 | 50,59 | -2,95% | 3.412.154,00 |
| 10.03.2026 | 52,91 | 53,26 | 52,02 | 52,13 | 0,00% | 3.192.814,00 |
| 09.03.2026 | 50,36 | 52,30 | 49,32 | 52,13 | 3,35% | 3.635.515,00 |
| 06.03.2026 | 47,88 | 50,59 | 47,69 | 50,44 | 0,68% | 3.887.039,00 |
| 05.03.2026 | 49,85 | 50,14 | 48,36 | 50,10 | -1,92% | 4.635.681,00 |
| 04.03.2026 | 51,89 | 51,89 | 50,34 | 51,08 | -0,25% | 2.376.251,00 |
| 03.03.2026 | 51,67 | 52,24 | 49,28 | 51,21 | -11,58% | 5.011.472,00 |
| 02.03.2026 | 58,21 | 58,85 | 55,36 | 57,92 | -1,56% | 3.237.238,00 |
| 27.02.2026 | 58,46 | 59,12 | 58,07 | 58,84 | 0,55% | 2.490.931,00 |
| 26.02.2026 | 56,98 | 58,61 | 55,75 | 58,52 | 0,58% | 2.468.319,00 |
| 25.02.2026 | 58,69 | 59,36 | 57,82 | 58,18 | 2,23% | 2.674.159,00 |
| 24.02.2026 | 54,95 | 57,13 | 54,60 | 56,91 | -0,12% | 2.794.397,00 |
| 23.02.2026 | 55,41 | 57,05 | 55,26 | 56,98 | 5,34% | 2.694.826,00 |
| 20.02.2026 | 53,10 | 54,36 | 51,68 | 54,09 | 2,37% | 2.532.742,00 |
| 19.02.2026 | 51,34 | 53,03 | 50,50 | 52,84 | 1,01% | 1.969.445,00 |
| 18.02.2026 | 52,01 | 53,00 | 51,62 | 52,31 | 1,63% | 2.444.996,00 |
| 17.02.2026 | 52,00 | 52,22 | 50,50 | 51,47 | -5,73% | 3.353.036,00 |
| 13.02.2026 | 53,61 | 55,10 | 53,30 | 54,60 | 4,70% | 2.741.821,00 |
| 12.02.2026 | 56,63 | 57,60 | 52,11 | 52,15 | -8,94% | 4.326.464,00 |
| 11.02.2026 | 57,07 | 57,52 | 55,41 | 57,27 | 2,56% | 2.565.207,00 |
| 10.02.2026 | 55,56 | 56,16 | 54,57 | 55,84 | -0,20% | 2.640.098,00 |
| 09.02.2026 | 53,59 | 56,28 | 53,56 | 55,95 | 4,56% | 2.406.763,00 |
| 06.02.2026 | 53,35 | 54,57 | 52,99 | 53,51 | 6,91% | 3.396.057,00 |
| 05.02.2026 | 50,50 | 52,25 | 49,89 | 50,05 | -4,74% | 2.970.068,00 |
| 04.02.2026 | 54,44 | 54,76 | 50,23 | 52,54 | 0,10% | 4.343.950,00 |
| 03.02.2026 | 52,32 | 53,56 | 50,78 | 52,49 | 5,09% | 4.816.964,00 |
| 02.02.2026 | 49,87 | 51,50 | 48,33 | 49,95 | -0,34% | 3.616.341,00 |
| 30.01.2026 | 53,19 | 55,50 | 48,80 | 50,12 | -14,49% | 6.604.713,00 |
| 29.01.2026 | 59,64 | 60,93 | 56,45 | 58,61 | -4,71% | 10.925.021,00 |
| 28.01.2026 | 58,30 | 61,64 | 57,27 | 61,51 | 8,96% | 6.222.228,00 |
| 27.01.2026 | 54,63 | 56,55 | 52,96 | 56,45 | 3,24% | 3.455.675,00 |
| 26.01.2026 | 56,36 | 58,09 | 54,56 | 54,68 | 2,74% | 4.400.631,00 |
| 23.01.2026 | 52,66 | 53,89 | 52,06 | 53,22 | 1,93% | 2.863.380,00 |
| 22.01.2026 | 50,97 | 52,70 | 50,52 | 52,21 | 1,77% | 3.204.768,00 |
| 21.01.2026 | 55,39 | 55,39 | 50,81 | 51,30 | -3,01% | 4.409.228,00 |
| 20.01.2026 | 53,30 | 53,31 | 51,76 | 52,89 | 3,74% | 4.446.922,00 |
| 19.01.2026 | 50,52 | 51,00 | 50,44 | 50,98 | 3,18% | - |
| 16.01.2026 | 49,81 | 49,98 | 48,17 | 49,41 | -0,86% | 3.011.438,00 |
| 15.01.2026 | 49,80 | 50,51 | 49,27 | 49,84 | 0,08% | 3.540.123,00 |
| 14.01.2026 | 50,88 | 50,96 | 48,78 | 49,80 | 0,50% | 2.435.096,00 |
| 13.01.2026 | 49,64 | 50,38 | 49,17 | 49,55 | 2,08% | 2.538.939,00 |
| 12.01.2026 | 47,77 | 49,60 | 47,43 | 48,54 | 6,24% | 3.476.537,00 |
| 09.01.2026 | 45,68 | 46,51 | 45,08 | 45,69 | 0,29% | 2.099.706,00 |
| 08.01.2026 | 44,46 | 45,64 | 44,27 | 45,56 | -0,35% | 1.880.475,00 |
| 07.01.2026 | 45,25 | 45,81 | 44,07 | 45,72 | -3,18% | 2.660.204,00 |
| 06.01.2026 | 46,02 | 47,39 | 45,85 | 47,22 | 6,28% | 2.868.385,00 |
| 05.01.2026 | 44,50 | 45,71 | 44,43 | 44,43 | 2,00% | 2.883.938,00 |
| 02.01.2026 | 44,29 | 44,31 | 42,10 | 43,56 | -0,23% | 1.356.623,00 |
| 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% | 2.020.848,00 |
| 29.12.2025 | 44,80 | 45,00 | 43,06 | 43,60 | -6,36% | 2.975.440,00 |
| 26.12.2025 | 46,46 | 46,88 | 45,52 | 46,56 | 1,20% | 1.156.847,00 |
| 24.12.2025 | 46,45 | 46,64 | 44,95 | 46,01 | -0,35% | 886.166,00 |
| 23.12.2025 | 46,69 | 46,74 | 45,63 | 46,17 | -1,81% | 3.220.705,00 |
| 22.12.2025 | 46,54 | 47,60 | 46,41 | 47,02 | 4,12% | 2.693.722,00 |
| 19.12.2025 | 44,15 | 45,90 | 44,12 | 45,16 | 2,24% | 3.531.126,00 |
| 18.12.2025 | 44,14 | 45,42 | 43,88 | 44,17 | -0,99% | 3.047.748,00 |
| 17.12.2025 | 44,44 | 45,05 | 43,83 | 44,61 | 1,87% | 2.103.306,00 |
| 16.12.2025 | 44,14 | 45,20 | 43,21 | 43,79 | -0,34% | 2.910.980,00 |
| 15.12.2025 | 44,41 | 44,62 | 43,10 | 43,94 | 1,03% | 3.300.003,00 |
| 12.12.2025 | 45,73 | 45,81 | 42,72 | 43,49 | -3,57% | 4.283.198,00 |
| 11.12.2025 | 42,96 | 45,70 | 42,82 | 45,10 | 4,79% | 3.252.681,00 |
| 10.12.2025 | 42,62 | 43,66 | 41,70 | 43,04 | -0,12% | 3.654.948,00 |
| 09.12.2025 | 41,29 | 43,14 | 41,27 | 43,09 | 4,66% | 2.468.555,00 |
| 08.12.2025 | 42,33 | 42,35 | 41,08 | 41,17 | -2,46% | 3.119.783,00 |
| 05.12.2025 | 42,80 | 44,32 | 41,90 | 42,21 | 1,42% | 2.896.026,00 |
| 04.12.2025 | 40,73 | 41,70 | 40,68 | 41,62 | 1,91% | 2.001.591,00 |
| 03.12.2025 | 41,75 | 42,03 | 40,83 | 40,84 | -1,30% | 1.757.904,00 |
| 02.12.2025 | 41,90 | 42,22 | 40,22 | 41,38 | -3,11% | 2.782.584,00 |
| 01.12.2025 | 43,42 | 43,48 | 42,39 | 42,71 | -0,42% | 3.486.377,00 |
| 28.11.2025 | 42,27 | 42,89 | 41,61 | 42,89 | -0,76% | 4.262.895,00 |
| 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% | 2.345.607,00 |
| 24.11.2025 | 38,30 | 40,65 | 38,15 | 40,59 | 5,57% | 3.602.082,00 |
| 21.11.2025 | 37,79 | 39,32 | 37,57 | 38,45 | 1,32% | 3.444.860,00 |
| 20.11.2025 | 39,86 | 40,73 | 37,75 | 37,95 | -6,46% | 4.217.263,00 |
| 19.11.2025 | 41,43 | 42,03 | 39,94 | 40,57 | 1,70% | 4.011.434,00 |
| 18.11.2025 | 39,96 | 40,55 | 39,13 | 39,89 | 1,48% | 3.517.191,00 |
| 17.11.2025 | 40,22 | 41,27 | 39,06 | 39,31 | -3,70% | 3.126.346,00 |
| 14.11.2025 | 40,11 | 41,36 | 39,88 | 40,82 | -1,14% | 2.159.753,00 |
| 13.11.2025 | 43,38 | 43,38 | 41,08 | 41,29 | -3,66% | 3.613.932,00 |