38,615$
-0,71%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,54 | 40,20 | 37,95 | 38,62 | -0,70% | - |
| 17.06.2026 | 40,45 | 41,27 | 38,80 | 38,89 | -1,87% | 4.624.450,00 |
| 16.06.2026 | 40,06 | 40,17 | 39,26 | 39,63 | 0,10% | 2.125.204,00 |
| 15.06.2026 | 39,60 | 40,24 | 39,14 | 39,59 | 8,47% | 4.944.222,00 |
| 12.06.2026 | 36,52 | 36,65 | 35,82 | 36,50 | 1,67% | 5.106.618,00 |
| 11.06.2026 | 33,63 | 36,02 | 33,53 | 35,90 | 7,07% | 5.128.471,00 |
| 10.06.2026 | 33,60 | 34,59 | 33,35 | 33,53 | -5,52% | 4.540.563,00 |
| 09.06.2026 | 36,35 | 36,56 | 34,37 | 35,49 | -1,09% | 4.693.176,00 |
| 08.06.2026 | 36,33 | 36,64 | 35,84 | 35,88 | -2,02% | 3.260.311,00 |
| 05.06.2026 | 37,87 | 37,94 | 36,46 | 36,62 | -6,39% | 5.335.849,00 |
| 04.06.2026 | 38,85 | 39,21 | 38,24 | 39,12 | 3,11% | 3.263.384,00 |
| 03.06.2026 | 38,18 | 38,64 | 37,86 | 37,94 | -1,61% | 2.724.222,00 |
| 02.06.2026 | 38,71 | 38,92 | 37,82 | 38,56 | 1,45% | 2.729.318,00 |
| 01.06.2026 | 37,88 | 38,35 | 36,86 | 38,01 | -4,64% | 4.309.718,00 |
| 29.05.2026 | 39,50 | 40,74 | 39,28 | 39,86 | -0,92% | 4.800.522,00 |
| 28.05.2026 | 38,85 | 40,87 | 38,29 | 40,23 | 1,80% | 2.943.328,00 |
| 27.05.2026 | 39,52 | 40,19 | 39,48 | 39,52 | -3,96% | 2.667.507,00 |
| 26.05.2026 | 40,58 | 41,36 | 40,30 | 41,15 | 4,10% | 2.371.819,00 |
| 22.05.2026 | 39,65 | 39,98 | 38,49 | 39,53 | -1,35% | 2.978.305,00 |
| 21.05.2026 | 39,71 | 40,89 | 39,47 | 40,07 | -1,48% | 2.125.393,00 |
| 20.05.2026 | 39,98 | 40,91 | 39,63 | 40,67 | 3,75% | 3.267.361,00 |
| 19.05.2026 | 39,61 | 39,68 | 38,44 | 39,20 | -3,31% | 4.340.051,00 |
| 18.05.2026 | 40,95 | 41,65 | 40,24 | 40,54 | 0,67% | 2.088.968,00 |
| 15.05.2026 | 41,55 | 41,57 | 40,24 | 40,27 | -8,71% | 4.332.179,00 |
| 14.05.2026 | 44,55 | 44,74 | 43,80 | 44,11 | -1,50% | 2.138.482,00 |
| 13.05.2026 | 44,13 | 44,78 | 43,64 | 44,78 | -1,19% | 3.211.960,00 |
| 12.05.2026 | 44,38 | 45,74 | 43,43 | 45,32 | -1,78% | 2.367.830,00 |
| 11.05.2026 | 45,15 | 46,41 | 45,02 | 46,14 | 2,85% | 2.806.503,00 |
| 08.05.2026 | 44,17 | 45,29 | 44,17 | 44,86 | -0,13% | 2.728.227,00 |
| 07.05.2026 | 47,17 | 47,34 | 44,78 | 44,92 | -2,77% | 3.503.526,00 |
| 06.05.2026 | 45,11 | 46,86 | 44,92 | 46,20 | 10,66% | 4.466.013,00 |
| 05.05.2026 | 43,15 | 43,29 | 41,71 | 41,75 | -0,10% | 2.380.949,00 |
| 04.05.2026 | 42,13 | 42,76 | 41,62 | 41,79 | -0,69% | 2.291.412,00 |
| 01.05.2026 | 42,15 | 42,80 | 41,84 | 42,08 | -0,94% | 2.001.779,00 |
| 30.04.2026 | 42,91 | 42,99 | 42,15 | 42,48 | 2,39% | 2.995.644,00 |
| 29.04.2026 | 41,89 | 42,33 | 41,27 | 41,49 | -4,27% | 3.801.976,00 |
| 28.04.2026 | 43,35 | 43,75 | 42,60 | 43,34 | -3,67% | 3.061.522,00 |
| 27.04.2026 | 45,21 | 45,29 | 44,48 | 44,99 | -1,64% | 1.523.573,00 |
| 24.04.2026 | 45,07 | 46,11 | 44,45 | 45,74 | 4,05% | 2.187.751,00 |
| 23.04.2026 | 44,28 | 44,82 | 43,14 | 43,96 | -3,36% | 3.297.646,00 |
| 22.04.2026 | 45,94 | 46,56 | 45,32 | 45,49 | -0,18% | 2.564.507,00 |
| 21.04.2026 | 47,46 | 47,80 | 45,48 | 45,57 | -6,58% | 3.359.426,00 |
| 20.04.2026 | 48,88 | 49,47 | 48,46 | 48,78 | -2,36% | 2.293.922,00 |
| 17.04.2026 | 48,77 | 51,21 | 48,66 | 49,96 | 5,98% | 4.319.326,00 |
| 16.04.2026 | 48,03 | 48,39 | 47,06 | 47,14 | -0,53% | 2.296.982,00 |
| 15.04.2026 | 49,28 | 49,40 | 47,38 | 47,39 | -5,45% | 3.135.628,00 |
| 14.04.2026 | 49,59 | 50,45 | 49,32 | 50,12 | 2,37% | 3.183.529,00 |
| 13.04.2026 | 48,54 | 49,31 | 48,30 | 48,96 | -0,77% | 1.778.484,00 |
| 10.04.2026 | 48,90 | 49,77 | 48,74 | 49,34 | 1,04% | 2.268.408,00 |
| 09.04.2026 | 48,55 | 49,34 | 48,03 | 48,83 | 0,33% | 2.277.865,00 |
| 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 |