1,294$
1,92%
Echtzeit-Aktienkurs Gold Resource Corp.
Bid:
Ask:
Aktienkurse zur Gold Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,97% | - |
| 03.06.2026 | 1,33 | 1,36 | 1,25 | 1,27 | -5,93% | 5.102.827,00 |
| 02.06.2026 | 1,33 | 1,37 | 1,33 | 1,35 | 3,05% | 1.043.297,00 |
| 01.06.2026 | 1,35 | 1,41 | 1,30 | 1,31 | -5,76% | 1.592.411,00 |
| 29.05.2026 | 1,35 | 1,43 | 1,35 | 1,39 | 2,96% | 1.585.627,00 |
| 28.05.2026 | 1,30 | 1,40 | 1,29 | 1,35 | 2,27% | 1.059.304,00 |
| 27.05.2026 | 1,25 | 1,39 | 1,25 | 1,32 | 3,94% | 2.945.304,00 |
| 26.05.2026 | 1,29 | 1,31 | 1,25 | 1,27 | -1,55% | 1.182.178,00 |
| 22.05.2026 | 1,26 | 1,32 | 1,26 | 1,29 | 0,00% | 919.997,00 |
| 21.05.2026 | 1,27 | 1,32 | 1,26 | 1,29 | 1,57% | 802.818,00 |
| 20.05.2026 | 1,25 | 1,33 | 1,25 | 1,27 | 1,60% | 1.904.436,00 |
| 19.05.2026 | 1,21 | 1,29 | 1,19 | 1,25 | 0,81% | 2.047.731,00 |
| 18.05.2026 | 1,33 | 1,34 | 1,22 | 1,24 | -5,34% | 1.369.411,00 |
| 15.05.2026 | 1,33 | 1,40 | 1,31 | 1,31 | -6,43% | 1.247.329,00 |
| 14.05.2026 | 1,33 | 1,41 | 1,30 | 1,40 | 2,19% | 1.317.928,00 |
| 13.05.2026 | 1,31 | 1,41 | 1,30 | 1,37 | 3,01% | 1.955.054,00 |
| 12.05.2026 | 1,32 | 1,37 | 1,29 | 1,33 | 0,00% | 1.454.729,00 |
| 11.05.2026 | 1,35 | 1,39 | 1,32 | 1,33 | 1,53% | 1.861.481,00 |
| 08.05.2026 | 1,45 | 1,45 | 1,30 | 1,31 | -8,39% | 2.722.240,00 |
| 07.05.2026 | 1,44 | 1,49 | 1,42 | 1,43 | 1,42% | 1.337.464,00 |
| 06.05.2026 | 1,45 | 1,47 | 1,40 | 1,41 | 2,17% | 1.269.241,00 |
| 05.05.2026 | 1,35 | 1,40 | 1,32 | 1,38 | 4,55% | 1.853.083,00 |
| 04.05.2026 | 1,39 | 1,42 | 1,32 | 1,32 | -6,38% | 1.303.917,00 |
| 01.05.2026 | 1,48 | 1,48 | 1,40 | 1,41 | -3,42% | 1.359.477,00 |
| 30.04.2026 | 1,44 | 1,48 | 1,43 | 1,46 | 5,80% | 4.342.277,00 |
| 29.04.2026 | 1,47 | 1,47 | 1,34 | 1,38 | -6,12% | 2.030.740,00 |
| 28.04.2026 | 1,58 | 1,58 | 1,47 | 1,47 | -9,26% | 2.001.756,00 |
| 27.04.2026 | 1,69 | 1,70 | 1,61 | 1,62 | -4,14% | 1.224.182,00 |
| 24.04.2026 | 1,68 | 1,72 | 1,67 | 1,69 | 1,81% | 2.064.018,00 |
| 23.04.2026 | 1,68 | 1,71 | 1,65 | 1,66 | -2,35% | 1.858.412,00 |
| 22.04.2026 | 1,65 | 1,70 | 1,61 | 1,70 | 4,94% | 2.934.669,00 |
| 21.04.2026 | 1,64 | 1,71 | 1,60 | 1,62 | -2,41% | 2.334.887,00 |
| 20.04.2026 | 1,55 | 1,68 | 1,53 | 1,66 | 5,06% | 1.646.230,00 |
| 17.04.2026 | 1,63 | 1,69 | 1,57 | 1,58 | -1,25% | 2.050.358,00 |
| 16.04.2026 | 1,53 | 1,64 | 1,53 | 1,60 | 5,26% | 1.991.434,00 |
| 15.04.2026 | 1,54 | 1,57 | 1,49 | 1,52 | -1,30% | 1.416.815,00 |
| 14.04.2026 | 1,48 | 1,57 | 1,44 | 1,54 | 9,22% | 2.236.899,00 |
| 13.04.2026 | 1,48 | 1,48 | 1,40 | 1,41 | -4,73% | 1.091.312,00 |
| 10.04.2026 | 1,47 | 1,64 | 1,46 | 1,48 | 0,68% | 3.374.669,00 |
| 09.04.2026 | 1,28 | 1,47 | 1,28 | 1,47 | 15,75% | 3.005.570,00 |
| 08.04.2026 | 1,30 | 1,30 | 1,21 | 1,27 | 5,83% | 1.627.836,00 |
| 07.04.2026 | 1,22 | 1,24 | 1,18 | 1,20 | -3,23% | 806.822,00 |
| 06.04.2026 | 1,25 | 1,28 | 1,22 | 1,24 | -0,80% | 757.854,00 |
| 02.04.2026 | 1,20 | 1,28 | 1,18 | 1,25 | -1,57% | 1.209.147,00 |
| 01.04.2026 | 1,25 | 1,28 | 1,23 | 1,27 | 5,83% | 1.203.060,00 |
| 31.03.2026 | 1,17 | 1,24 | 1,17 | 1,20 | 4,35% | 1.207.973,00 |
| 30.03.2026 | 1,18 | 1,23 | 1,12 | 1,15 | -0,86% | 1.893.541,00 |
| 27.03.2026 | 1,11 | 1,19 | 1,11 | 1,16 | 5,45% | 1.393.696,00 |
| 26.03.2026 | 1,09 | 1,14 | 1,06 | 1,10 | -3,51% | 1.477.121,00 |
| 25.03.2026 | 1,12 | 1,20 | 1,11 | 1,14 | 6,54% | 1.918.088,00 |
| 24.03.2026 | 1,02 | 1,09 | 1,01 | 1,07 | 3,88% | 1.831.938,00 |
| 23.03.2026 | 0,98 | 1,09 | 0,95 | 1,03 | 4,57% | 2.613.478,00 |
| 20.03.2026 | 1,13 | 1,13 | 0,95 | 0,99 | -12,05% | 3.356.786,00 |
| 19.03.2026 | 1,11 | 1,15 | 1,04 | 1,12 | -4,27% | 3.473.325,00 |
| 18.03.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -5,65% | 2.465.765,00 |
| 17.03.2026 | 1,31 | 1,33 | 1,23 | 1,24 | -4,62% | 1.132.103,00 |
| 16.03.2026 | 1,29 | 1,36 | 1,27 | 1,30 | -0,76% | 1.605.087,00 |
| 13.03.2026 | 1,40 | 1,42 | 1,30 | 1,31 | -5,76% | 1.750.973,00 |
| 12.03.2026 | 1,44 | 1,44 | 1,36 | 1,39 | -3,47% | 1.198.943,00 |
| 11.03.2026 | 1,46 | 1,47 | 1,38 | 1,44 | -1,37% | 1.211.061,00 |
| 10.03.2026 | 1,33 | 1,49 | 1,33 | 1,46 | 8,96% | 1.787.763,00 |
| 09.03.2026 | 1,31 | 1,38 | 1,30 | 1,34 | -0,74% | 1.301.580,00 |
| 06.03.2026 | 1,36 | 1,40 | 1,33 | 1,35 | -2,17% | 1.300.662,00 |
| 05.03.2026 | 1,43 | 1,46 | 1,34 | 1,38 | -4,83% | 1.580.652,00 |
| 04.03.2026 | 1,46 | 1,47 | 1,37 | 1,45 | 1,40% | 1.533.493,00 |
| 03.03.2026 | 1,43 | 1,45 | 1,36 | 1,43 | -5,92% | 2.196.254,00 |
| 02.03.2026 | 1,56 | 1,59 | 1,48 | 1,52 | -1,94% | 2.035.027,00 |
| 27.02.2026 | 1,56 | 1,57 | 1,49 | 1,55 | -1,27% | 1.732.062,00 |
| 26.02.2026 | 1,41 | 1,58 | 1,39 | 1,57 | 12,95% | 2.636.152,00 |
| 25.02.2026 | 1,55 | 1,57 | 1,39 | 1,39 | -9,74% | 156.998,00 |
| 24.02.2026 | 1,55 | 1,60 | 1,49 | 1,54 | -3,14% | 156.998,00 |
| 23.02.2026 | 1,65 | 1,70 | 1,56 | 1,59 | -3,05% | 156.998,00 |
| 20.02.2026 | 1,62 | 1,69 | 1,62 | 1,64 | 0,00% | 2.007.279,00 |
| 19.02.2026 | 1,60 | 1,70 | 1,60 | 1,64 | -1,80% | 2.441.441,00 |
| 18.02.2026 | 1,61 | 1,69 | 1,59 | 1,67 | 5,03% | 2.887.544,00 |
| 17.02.2026 | 1,63 | 1,65 | 1,54 | 1,59 | -5,36% | 2.446.798,00 |
| 13.02.2026 | 1,61 | 1,70 | 1,59 | 1,68 | 6,33% | 3.053.805,00 |
| 12.02.2026 | 1,61 | 1,64 | 1,54 | 1,58 | -3,66% | 3.131.740,00 |
| 11.02.2026 | 1,72 | 1,75 | 1,62 | 1,64 | -2,96% | 2.907.260,00 |
| 10.02.2026 | 1,64 | 1,71 | 1,56 | 1,69 | 0,60% | 4.963.964,00 |
| 09.02.2026 | 1,61 | 1,68 | 1,52 | 1,68 | 5,66% | 4.206.294,00 |
| 06.02.2026 | 1,50 | 1,64 | 1,50 | 1,59 | 3,92% | 4.932.118,00 |
| 05.02.2026 | 1,46 | 1,54 | 1,44 | 1,53 | -1,92% | 3.880.143,00 |
| 04.02.2026 | 1,56 | 1,61 | 1,47 | 1,56 | -4,29% | 5.487.527,00 |
| 03.02.2026 | 1,46 | 1,63 | 1,41 | 1,63 | 20,74% | 9.598.827,00 |
| 02.02.2026 | 1,31 | 1,42 | 1,29 | 1,35 | 0,75% | 6.173.320,00 |
| 30.01.2026 | 1,30 | 1,40 | 1,27 | 1,34 | -6,94% | 8.683.133,00 |
| 29.01.2026 | 1,55 | 1,58 | 1,43 | 1,44 | -8,28% | 9.877.596,00 |
| 28.01.2026 | 1,65 | 1,67 | 1,52 | 1,57 | -8,72% | 10.846.797,00 |
| 27.01.2026 | 1,80 | 1,81 | 1,56 | 1,72 | -1,15% | 17.154.027,00 |
| 26.01.2026 | 1,81 | 1,87 | 1,63 | 1,74 | 8,07% | 62.786.014,00 |
| 23.01.2026 | 1,51 | 1,77 | 1,47 | 1,61 | 15,83% | 24.088.476,00 |
| 22.01.2026 | 1,31 | 1,48 | 1,27 | 1,39 | 18,80% | 19.094.619,00 |
| 21.01.2026 | 1,78 | 1,85 | 0,95 | 1,17 | -21,48% | 70.928.276,00 |
| 20.01.2026 | 1,32 | 1,50 | 1,24 | 1,49 | 21,38% | 12.491.334,00 |
| 19.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,30% | - |
| 16.01.2026 | 1,22 | 1,25 | 1,16 | 1,20 | -3,23% | 2.846.814,00 |
| 15.01.2026 | 1,13 | 1,24 | 1,11 | 1,24 | 8,77% | 4.114.264,00 |
| 14.01.2026 | 1,07 | 1,15 | 1,04 | 1,14 | 8,57% | 2.624.589,00 |
| 13.01.2026 | 1,09 | 1,11 | 1,03 | 1,05 | -0,94% | 2.225.373,00 |