15,235$
-1,52%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 15,28 | 15,66 | 15,25 | 15,47 | 1,18% | 6.219.880,00 |
| 30.11.2023 | 14,99 | 15,33 | 14,91 | 15,29 | 0,13% | 4.477.733,00 |
| 29.11.2023 | 15,21 | 15,38 | 15,04 | 15,27 | 0,99% | 5.893.892,00 |
| 28.11.2023 | 14,23 | 15,15 | 14,23 | 15,12 | 9,17% | 10.481.972,00 |
| 27.11.2023 | 13,78 | 13,93 | 13,65 | 13,85 | 3,13% | 3.732.760,00 |
| 24.11.2023 | 13,29 | 13,49 | 13,26 | 13,43 | -1,68% | 3.062.447,00 |
| 22.11.2023 | 13,95 | 14,03 | 13,38 | 13,66 | 0,29% | 4.815.443,00 |
| 21.11.2023 | 13,40 | 13,82 | 13,40 | 13,62 | 4,13% | 4.744.600,00 |
| 20.11.2023 | 12,86 | 13,08 | 12,80 | 13,08 | 1,32% | 1.558.424,00 |
| 17.11.2023 | 13,11 | 13,26 | 12,87 | 12,91 | -0,31% | 3.196.956,00 |
| 16.11.2023 | 12,74 | 13,35 | 12,68 | 12,95 | 0,31% | 5.589.445,00 |
| 15.11.2023 | 13,33 | 13,36 | 12,88 | 12,91 | -1,60% | 3.084.675,00 |
| 14.11.2023 | 12,81 | 13,23 | 12,73 | 13,12 | 5,30% | 3.443.008,00 |
| 13.11.2023 | 12,50 | 12,60 | 12,40 | 12,46 | -2,43% | 3.026.277,00 |
| 10.11.2023 | 12,80 | 12,86 | 12,62 | 12,77 | -1,39% | 2.732.110,00 |
| 09.11.2023 | 13,16 | 13,31 | 12,89 | 12,95 | -1,97% | 3.466.186,00 |
| 08.11.2023 | 13,30 | 13,53 | 13,09 | 13,21 | -0,97% | 2.778.224,00 |
| 07.11.2023 | 13,43 | 13,48 | 13,08 | 13,34 | -2,91% | 4.350.513,00 |
| 06.11.2023 | 13,89 | 13,99 | 13,72 | 13,74 | -1,72% | 2.953.367,00 |
| 03.11.2023 | 13,11 | 14,18 | 13,10 | 13,98 | 9,30% | 7.366.228,00 |
| 02.11.2023 | 13,13 | 13,13 | 12,71 | 12,79 | -1,69% | 4.010.346,00 |
| 01.11.2023 | 12,93 | 13,08 | 12,82 | 13,01 | -0,08% | 3.795.731,00 |
| 31.10.2023 | 13,28 | 13,50 | 12,95 | 13,02 | -3,77% | 5.061.754,00 |
| 30.10.2023 | 13,67 | 13,69 | 13,43 | 13,53 | -0,59% | 3.405.604,00 |
| 27.10.2023 | 13,64 | 13,77 | 13,17 | 13,61 | -0,07% | 4.111.454,00 |
| 26.10.2023 | 13,82 | 13,88 | 13,50 | 13,62 | 1,26% | 4.665.263,00 |
| 25.10.2023 | 13,50 | 13,74 | 13,41 | 13,45 | -1,32% | 4.127.190,00 |
| 24.10.2023 | 13,48 | 13,74 | 13,43 | 13,63 | -2,50% | 4.547.832,00 |
| 23.10.2023 | 13,91 | 14,03 | 13,66 | 13,98 | -0,36% | 5.828.010,00 |
| 20.10.2023 | 14,15 | 14,47 | 13,98 | 14,03 | -0,28% | 6.425.090,00 |
| 19.10.2023 | 14,15 | 14,19 | 13,82 | 14,07 | -1,05% | 4.950.329,00 |
| 18.10.2023 | 14,39 | 14,52 | 14,15 | 14,22 | -0,84% | 5.675.418,00 |
| 17.10.2023 | 14,10 | 14,44 | 14,07 | 14,34 | 1,70% | 4.208.687,00 |
| 16.10.2023 | 14,19 | 14,27 | 13,96 | 14,10 | 0,64% | 5.528.056,00 |
| 13.10.2023 | 14,08 | 14,20 | 13,75 | 14,01 | 6,30% | 8.951.096,00 |
| 12.10.2023 | 13,56 | 13,60 | 13,10 | 13,18 | 0,53% | 6.823.141,00 |
| 11.10.2023 | 13,04 | 13,13 | 12,80 | 13,11 | 6,85% | 8.744.517,00 |
| 10.10.2023 | 12,21 | 12,39 | 12,11 | 12,27 | 4,96% | 5.508.235,00 |
| 09.10.2023 | 11,57 | 11,74 | 11,44 | 11,69 | 4,38% | 4.326.325,00 |
| 06.10.2023 | 11,00 | 11,29 | 10,95 | 11,20 | 1,73% | 4.061.739,00 |
| 05.10.2023 | 10,75 | 11,04 | 10,69 | 11,01 | 2,71% | 4.136.799,00 |
| 04.10.2023 | 10,57 | 10,73 | 10,52 | 10,72 | -0,28% | 4.408.105,00 |
| 03.10.2023 | 10,48 | 10,82 | 10,42 | 10,75 | 3,37% | 3.482.869,00 |
| 02.10.2023 | 10,53 | 10,55 | 10,31 | 10,40 | -4,24% | 4.667.138,00 |
| 29.09.2023 | 11,14 | 11,16 | 10,72 | 10,86 | -0,28% | 4.038.388,00 |
| 28.09.2023 | 10,70 | 10,91 | 10,65 | 10,89 | -1,63% | 8.401.483,00 |
| 27.09.2023 | 11,52 | 11,54 | 11,05 | 11,07 | -5,47% | 6.384.664,00 |
| 26.09.2023 | 11,75 | 11,79 | 11,65 | 11,71 | -0,68% | 3.598.832,00 |
| 25.09.2023 | 12,00 | 12,01 | 11,69 | 11,79 | -2,40% | 3.613.284,00 |
| 22.09.2023 | 12,38 | 12,42 | 12,05 | 12,08 | 0,92% | 2.143.899,00 |
| 21.09.2023 | 11,95 | 12,18 | 11,89 | 11,97 | -4,09% | 3.483.418,00 |
| 20.09.2023 | 12,34 | 12,70 | 12,32 | 12,48 | 2,13% | 6.083.739,00 |
| 19.09.2023 | 12,24 | 12,28 | 12,07 | 12,22 | -0,73% | 3.057.753,00 |
| 18.09.2023 | 12,12 | 12,45 | 11,99 | 12,31 | 0,08% | 3.099.398,00 |
| 15.09.2023 | 12,04 | 12,43 | 12,03 | 12,30 | -0,81% | 12.861.018,00 |
| 14.09.2023 | 12,35 | 12,63 | 12,23 | 12,40 | -0,24% | 3.253.601,00 |
| 13.09.2023 | 12,56 | 12,72 | 12,39 | 12,43 | -0,64% | 2.477.779,00 |
| 12.09.2023 | 12,32 | 12,62 | 12,27 | 12,51 | 0,32% | 2.310.019,00 |
| 11.09.2023 | 12,52 | 12,60 | 12,40 | 12,47 | 1,55% | 2.391.195,00 |
| 08.09.2023 | 12,17 | 12,45 | 12,16 | 12,28 | 1,49% | 3.173.605,00 |
| 07.09.2023 | 12,21 | 12,25 | 12,04 | 12,10 | -1,63% | 2.959.719,00 |
| 06.09.2023 | 12,15 | 12,54 | 12,15 | 12,30 | 0,49% | 3.291.757,00 |
| 05.09.2023 | 12,34 | 12,52 | 12,14 | 12,24 | -3,09% | 2.892.617,00 |
| 01.09.2023 | 13,08 | 13,17 | 12,61 | 12,63 | 0,00% | 4.005.361,00 |
| 31.08.2023 | 12,90 | 12,94 | 12,55 | 12,63 | -3,07% | 3.380.980,00 |
| 30.08.2023 | 13,19 | 13,31 | 12,97 | 13,03 | 1,16% | 3.375.697,00 |
| 29.08.2023 | 12,68 | 12,95 | 12,60 | 12,88 | 1,42% | 3.229.275,00 |
| 28.08.2023 | 12,50 | 12,82 | 12,44 | 12,70 | 2,67% | 3.324.598,00 |
| 25.08.2023 | 12,52 | 12,59 | 12,25 | 12,37 | -0,80% | 3.368.722,00 |
| 24.08.2023 | 12,37 | 12,59 | 12,23 | 12,47 | 1,30% | 3.327.894,00 |
| 23.08.2023 | 12,13 | 12,39 | 12,06 | 12,31 | 4,94% | 5.348.703,00 |
| 22.08.2023 | 11,74 | 11,77 | 11,55 | 11,73 | 1,30% | 3.025.325,00 |
| 21.08.2023 | 11,55 | 11,66 | 11,31 | 11,58 | 1,05% | 3.729.188,00 |
| 18.08.2023 | 11,49 | 11,60 | 11,34 | 11,46 | 0,35% | 3.580.033,00 |
| 17.08.2023 | 11,52 | 11,70 | 11,21 | 11,42 | -10,29% | 8.394.320,00 |
| 16.08.2023 | 12,80 | 12,89 | 12,72 | 12,73 | -1,24% | 3.604.895,00 |
| 15.08.2023 | 12,96 | 13,14 | 12,84 | 12,89 | -1,23% | 2.792.702,00 |
| 14.08.2023 | 12,83 | 13,08 | 12,73 | 13,05 | -0,31% | 4.454.026,00 |
| 11.08.2023 | 13,02 | 13,18 | 12,95 | 13,09 | -0,83% | 2.785.908,00 |
| 10.08.2023 | 13,39 | 13,40 | 13,09 | 13,20 | 0,30% | 2.950.208,00 |
| 09.08.2023 | 13,27 | 13,34 | 13,07 | 13,16 | -0,15% | 2.290.511,00 |
| 08.08.2023 | 13,05 | 13,28 | 12,97 | 13,18 | -1,27% | 3.791.082,00 |
| 07.08.2023 | 13,22 | 13,40 | 13,04 | 13,35 | -0,07% | 3.812.249,00 |
| 04.08.2023 | 13,24 | 13,38 | 13,07 | 13,36 | 1,06% | 6.796.255,00 |
| 03.08.2023 | 13,24 | 13,40 | 13,17 | 13,22 | -0,90% | 3.823.786,00 |
| 02.08.2023 | 13,80 | 13,82 | 13,23 | 13,34 | -1,98% | 4.730.402,00 |
| 01.08.2023 | 14,70 | 14,70 | 13,58 | 13,61 | -12,02% | 9.110.748,00 |
| 31.07.2023 | 15,34 | 15,74 | 15,28 | 15,47 | 0,85% | 5.728.133,00 |
| 28.07.2023 | 15,21 | 15,39 | 15,17 | 15,34 | 3,16% | 3.342.454,00 |
| 27.07.2023 | 15,45 | 15,53 | 14,85 | 14,87 | -3,88% | 6.299.605,00 |
| 26.07.2023 | 15,52 | 15,59 | 15,32 | 15,47 | -0,19% | 3.974.817,00 |
| 25.07.2023 | 15,32 | 15,62 | 15,32 | 15,50 | 1,57% | 3.259.309,00 |
| 24.07.2023 | 15,63 | 15,67 | 15,21 | 15,26 | -2,24% | 2.945.847,00 |
| 21.07.2023 | 15,40 | 15,68 | 15,40 | 15,61 | 0,13% | 3.536.080,00 |
| 20.07.2023 | 15,90 | 15,91 | 15,56 | 15,59 | -1,33% | 4.020.151,00 |
| 19.07.2023 | 15,96 | 16,04 | 15,64 | 15,80 | -0,50% | 3.668.697,00 |
| 18.07.2023 | 15,81 | 16,05 | 15,73 | 15,88 | 3,32% | 4.468.724,00 |
| 17.07.2023 | 15,22 | 15,45 | 15,02 | 15,37 | 0,07% | 4.710.627,00 |
| 14.07.2023 | 15,58 | 15,74 | 15,33 | 15,36 | 2,13% | 4.972.910,00 |
| 13.07.2023 | 15,20 | 15,24 | 14,95 | 15,04 | 0,94% | 4.722.084,00 |