38,380$
1,45%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 38,39 | 38,75 | 36,11 | 37,83 | 2,94% | 5.392.095,00 |
| 04.11.2026 | 36,31 | 37,06 | 36,07 | 36,75 | 6,34% | 4.384.928,00 |
| 03.11.2026 | 35,58 | 35,59 | 34,31 | 34,56 | -0,60% | 4.756.327,00 |
| 02.11.2026 | 34,41 | 35,24 | 34,27 | 34,77 | 5,62% | 3.823.356,00 |
| 30.10.2026 | 33,37 | 33,55 | 32,28 | 32,92 | -6,26% | 4.115.889,00 |
| 29.10.2026 | 35,55 | 35,55 | 34,85 | 35,12 | -3,06% | 2.866.818,00 |
| 28.10.2026 | 35,34 | 36,25 | 35,22 | 36,23 | 1,40% | 2.801.398,00 |
| 27.10.2026 | 35,15 | 35,73 | 34,95 | 35,73 | 1,51% | 3.543.738,00 |
| 26.10.2026 | 35,22 | 35,38 | 34,42 | 35,20 | 1,76% | 3.502.930,00 |
| 23.10.2026 | 35,32 | 35,50 | 34,17 | 34,59 | -1,57% | 4.634.445,00 |
| 22.10.2026 | 35,78 | 35,87 | 34,84 | 35,14 | -4,51% | 3.655.782,00 |
| 21.10.2026 | 37,21 | 37,38 | 36,24 | 36,80 | 1,57% | 4.925.879,00 |
| 20.10.2026 | 36,25 | 37,27 | 36,07 | 36,23 | -1,20% | 2.962.742,00 |
| 19.10.2026 | 37,69 | 37,90 | 36,58 | 36,67 | -2,47% | 3.763.937,00 |
| 16.10.2026 | 37,23 | 38,15 | 37,13 | 37,60 | 1,38% | 3.631.617,00 |
| 15.10.2026 | 36,48 | 37,21 | 36,11 | 37,09 | 4,33% | 4.849.677,00 |
| 14.10.2026 | 35,80 | 36,09 | 35,03 | 35,55 | -2,17% | 3.911.303,00 |
| 13.10.2026 | 37,45 | 37,54 | 36,08 | 36,34 | -1,14% | 3.490.159,00 |
| 12.10.2026 | 36,53 | 36,97 | 36,48 | 36,76 | -0,16% | 1.928.723,00 |
| 09.10.2026 | 37,20 | 37,46 | 36,68 | 36,82 | 2,68% | 4.792.486,00 |
| 08.10.2026 | 35,34 | 36,17 | 35,31 | 35,86 | 2,31% | 4.172.852,00 |
| 07.10.2026 | 34,76 | 35,30 | 34,53 | 35,05 | -3,10% | 3.493.502,00 |
| 06.10.2026 | 35,52 | 36,38 | 35,32 | 36,17 | 1,34% | 3.178.484,00 |
| 05.10.2026 | 35,54 | 35,99 | 35,09 | 35,69 | 0,20% | 2.378.477,00 |
| 02.10.2026 | 35,95 | 36,12 | 35,16 | 35,62 | -0,47% | 3.697.956,00 |
| 01.10.2026 | 36,18 | 36,23 | 35,61 | 35,79 | -0,91% | 4.046.870,00 |
| 30.09.2026 | 36,67 | 36,68 | 35,89 | 36,12 | -1,79% | 3.706.595,00 |
| 29.09.2026 | 36,38 | 37,35 | 35,93 | 36,78 | 4,55% | 10.942.938,00 |
| 28.09.2026 | 34,84 | 35,95 | 34,80 | 35,18 | -12,88% | 7.085.496,00 |
| 25.09.2026 | 40,48 | 40,57 | 39,78 | 40,38 | 1,20% | 2.276.156,00 |
| 24.09.2026 | 40,41 | 40,41 | 39,27 | 39,90 | -2,25% | 3.089.816,00 |
| 23.09.2026 | 41,28 | 41,38 | 40,31 | 40,82 | -4,98% | 3.607.976,00 |
| 22.09.2026 | 42,19 | 43,19 | 41,68 | 42,96 | 2,31% | 2.322.212,00 |
| 21.09.2026 | 42,93 | 42,95 | 41,79 | 41,99 | -1,22% | 2.642.995,00 |
| 18.09.2026 | 42,74 | 42,88 | 41,93 | 42,51 | -1,92% | 3.382.799,00 |
| 17.09.2026 | 43,68 | 43,84 | 42,81 | 43,34 | 3,29% | 2.222.951,00 |
| 16.09.2026 | 43,62 | 43,63 | 41,34 | 41,96 | -2,21% | 4.096.312,00 |
| 15.09.2026 | 43,28 | 43,36 | 42,51 | 42,91 | -0,49% | 2.420.964,00 |
| 14.09.2026 | 43,17 | 43,63 | 42,62 | 43,12 | -4,39% | 2.787.891,00 |
| 11.09.2026 | 45,65 | 45,98 | 44,79 | 45,10 | -1,27% | 2.324.735,00 |
| 10.09.2026 | 45,90 | 46,40 | 45,54 | 45,68 | -2,87% | 2.916.336,00 |
| 09.09.2026 | 47,92 | 48,30 | 46,53 | 47,03 | -0,34% | 3.301.384,00 |
| 08.09.2026 | 47,43 | 48,01 | 47,14 | 47,19 | -0,44% | 2.940.605,00 |
| 04.09.2026 | 47,67 | 48,39 | 47,34 | 47,40 | -1,58% | 4.361.971,00 |
| 03.09.2026 | 47,45 | 48,34 | 46,85 | 48,16 | 7,21% | 5.461.967,00 |
| 02.09.2026 | 46,05 | 46,29 | 44,53 | 44,92 | 0,58% | 4.237.575,00 |
| 01.09.2026 | 44,88 | 46,44 | 44,50 | 44,66 | -3,69% | 3.755.544,00 |
| 31.08.2026 | 46,46 | 46,60 | 45,41 | 46,37 | 0,89% | 4.671.909,00 |
| 28.08.2026 | 48,42 | 48,42 | 45,51 | 45,96 | -4,25% | 5.898.077,00 |
| 27.08.2026 | 47,93 | 48,43 | 47,28 | 48,00 | 0,38% | 2.507.559,00 |
| 26.08.2026 | 48,15 | 48,45 | 47,52 | 47,82 | -2,15% | 4.717.428,00 |
| 25.08.2026 | 47,89 | 49,10 | 46,91 | 48,87 | 3,25% | 3.715.768,00 |
| 24.08.2026 | 47,77 | 48,25 | 46,69 | 47,33 | -1,00% | 3.391.465,00 |
| 21.08.2026 | 48,09 | 48,38 | 47,30 | 47,81 | 5,19% | 4.870.393,00 |
| 20.08.2026 | 43,69 | 45,63 | 43,59 | 45,45 | 3,65% | 4.294.628,00 |
| 19.08.2026 | 43,21 | 44,49 | 43,05 | 43,85 | 7,16% | 3.998.035,00 |
| 18.08.2026 | 41,51 | 41,93 | 40,71 | 40,92 | -1,40% | 3.509.734,00 |
| 17.08.2026 | 41,14 | 41,97 | 41,03 | 41,50 | 3,13% | 3.169.017,00 |
| 14.08.2026 | 39,85 | 40,32 | 39,73 | 40,24 | 1,80% | 2.008.242,00 |
| 13.08.2026 | 39,63 | 39,88 | 39,21 | 39,53 | -2,95% | 3.105.909,00 |
| 12.08.2026 | 42,43 | 42,43 | 40,64 | 40,73 | 1,14% | 3.527.185,00 |
| 11.08.2026 | 40,41 | 40,56 | 39,73 | 40,27 | -2,02% | 3.018.836,00 |
| 10.08.2026 | 40,38 | 41,25 | 39,85 | 41,10 | 0,69% | 3.666.202,00 |
| 07.08.2026 | 40,95 | 41,61 | 40,51 | 40,82 | 9,32% | 6.846.053,00 |
| 06.08.2026 | 36,50 | 37,75 | 36,49 | 37,34 | 0,13% | 4.535.239,00 |
| 05.08.2026 | 36,92 | 37,86 | 36,72 | 37,29 | 9,32% | 5.872.975,00 |
| 04.08.2026 | 34,72 | 34,83 | 34,03 | 34,11 | 0,44% | 3.565.974,00 |
| 03.08.2026 | 33,09 | 33,97 | 32,79 | 33,96 | 4,75% | 2.356.818,00 |
| 31.07.2026 | 32,81 | 33,10 | 31,88 | 32,42 | -3,31% | 3.226.187,00 |
| 30.07.2026 | 32,88 | 33,56 | 32,43 | 33,53 | 4,00% | 3.687.895,00 |
| 29.07.2026 | 32,21 | 33,02 | 31,72 | 32,24 | -1,26% | 4.239.140,00 |
| 28.07.2026 | 32,40 | 32,99 | 31,96 | 32,65 | -0,79% | 3.021.418,00 |
| 27.07.2026 | 33,04 | 33,14 | 32,21 | 32,91 | 0,64% | 2.311.307,00 |
| 24.07.2026 | 32,56 | 33,32 | 32,36 | 32,70 | 1,30% | 3.316.520,00 |
| 23.07.2026 | 32,19 | 32,72 | 31,99 | 32,28 | -3,93% | 3.289.253,00 |
| 22.07.2026 | 33,19 | 33,96 | 33,14 | 33,60 | 4,06% | 3.033.024,00 |
| 21.07.2026 | 31,90 | 32,40 | 31,30 | 32,29 | 3,33% | 2.508.740,00 |
| 20.07.2026 | 31,45 | 31,69 | 31,11 | 31,25 | -2,31% | 2.945.444,00 |
| 17.07.2026 | 31,60 | 32,41 | 31,33 | 31,99 | -0,31% | 2.780.949,00 |
| 16.07.2026 | 32,49 | 32,53 | 31,96 | 32,09 | -2,73% | 2.851.642,00 |
| 15.07.2026 | 33,00 | 33,43 | 32,20 | 32,99 | -1,02% | 4.068.527,00 |
| 14.07.2026 | 34,28 | 34,42 | 32,90 | 33,33 | -0,60% | 5.141.658,00 |
| 13.07.2026 | 33,73 | 34,05 | 33,13 | 33,53 | -1,79% | 4.237.783,00 |
| 10.07.2026 | 33,84 | 34,59 | 33,82 | 34,14 | 0,29% | 4.662.162,00 |
| 09.07.2026 | 34,17 | 34,27 | 33,74 | 34,04 | 3,53% | 4.423.101,00 |
| 08.07.2026 | 32,94 | 33,16 | 32,02 | 32,88 | -2,11% | 4.244.363,00 |
| 07.07.2026 | 34,58 | 34,98 | 33,22 | 33,59 | -2,95% | 3.476.695,00 |
| 06.07.2026 | 35,42 | 35,59 | 34,19 | 34,61 | -2,40% | 3.289.492,00 |
| 02.07.2026 | 35,32 | 35,83 | 34,70 | 35,46 | 5,13% | 4.045.553,00 |
| 01.07.2026 | 34,04 | 35,25 | 33,65 | 33,73 | 0,42% | 3.755.727,00 |
| 30.06.2026 | 33,94 | 34,01 | 33,10 | 33,59 | 0,81% | 3.603.290,00 |
| 29.06.2026 | 33,55 | 33,63 | 32,95 | 33,32 | -0,63% | 2.767.630,00 |
| 26.06.2026 | 33,44 | 34,06 | 33,26 | 33,53 | 2,16% | 4.532.979,00 |
| 25.06.2026 | 33,08 | 33,54 | 32,33 | 32,82 | 2,95% | 3.340.132,00 |
| 24.06.2026 | 31,53 | 32,54 | 31,35 | 31,88 | -5,15% | 6.291.127,00 |
| 23.06.2026 | 33,31 | 34,33 | 33,21 | 33,61 | -2,95% | 3.496.074,00 |
| 22.06.2026 | 34,85 | 35,21 | 34,48 | 34,63 | 1,61% | 5.772.566,00 |
| 19.06.2026 | 34,82 | 34,88 | 33,35 | 34,08 | -11,70% | - |
| 18.06.2026 | 39,61 | 40,25 | 37,93 | 38,60 | -0,75% | 4.260.309,00 |
| 17.06.2026 | 40,45 | 41,27 | 38,80 | 38,89 | -1,87% | 4.624.450,00 |