Echtzeit-Aktienkurs GOLDCORP INC.
Bid:
Ask:
Aktienkurse zur GOLDCORP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2019 | 11,38 | 11,49 | 11,15 | 11,19 | -2,01% | 34.505.162,00 |
| 16.04.2019 | 11,54 | 11,57 | 11,40 | 11,42 | -1,55% | 19.454.597,00 |
| 15.04.2019 | 11,50 | 11,61 | 11,45 | 11,60 | -0,09% | 10.463.587,00 |
| 12.04.2019 | 11,59 | 11,67 | 11,39 | 11,61 | 0,78% | 14.318.216,00 |
| 11.04.2019 | 11,47 | 11,62 | 11,42 | 11,52 | -0,69% | 11.667.938,00 |
| 10.04.2019 | 11,68 | 11,76 | 11,59 | 11,60 | -0,94% | 11.364.005,00 |
| 09.04.2019 | 11,76 | 11,77 | 11,60 | 11,71 | -0,43% | 7.656.011,00 |
| 08.04.2019 | 11,76 | 11,80 | 11,64 | 11,76 | 0,60% | 7.512.565,00 |
| 05.04.2019 | 11,65 | 11,71 | 11,55 | 11,69 | -0,09% | 7.404.142,00 |
| 04.04.2019 | 11,41 | 11,70 | 11,40 | 11,70 | 1,56% | 16.318.756,00 |
| 03.04.2019 | 11,51 | 11,56 | 11,42 | 11,52 | 0,44% | 11.636.760,00 |
| 02.04.2019 | 11,37 | 11,50 | 11,31 | 11,47 | 0,88% | 11.585.775,00 |
| 01.04.2019 | 11,44 | 11,54 | 11,33 | 11,37 | -0,61% | 18.481.436,00 |
| 29.03.2019 | 11,43 | 11,52 | 11,37 | 11,44 | 0,62% | 14.457.687,00 |
| 28.03.2019 | 11,20 | 11,48 | 11,20 | 11,37 | -0,26% | 13.103.022,00 |
| 27.03.2019 | 11,37 | 11,45 | 11,26 | 11,40 | 0,44% | 12.472.519,00 |
| 26.03.2019 | 10,97 | 11,36 | 10,97 | 11,35 | 2,07% | 55.568.783,00 |
| 25.03.2019 | 10,92 | 11,23 | 10,88 | 11,12 | 2,96% | 61.818.892,00 |
| 22.03.2019 | 10,95 | 11,08 | 10,60 | 10,80 | -3,23% | 86.335.069,00 |
| 21.03.2019 | 11,06 | 11,22 | 10,96 | 11,16 | 1,09% | 33.920.996,00 |
| 20.03.2019 | 10,84 | 11,08 | 10,65 | 11,04 | 1,75% | 22.275.222,00 |
| 19.03.2019 | 10,87 | 11,04 | 10,84 | 10,85 | 0,74% | 12.481.736,00 |
| 18.03.2019 | 10,85 | 10,89 | 10,76 | 10,77 | -0,74% | 11.521.444,00 |
| 15.03.2019 | 10,94 | 11,05 | 10,75 | 10,85 | -0,55% | 22.039.625,00 |
| 14.03.2019 | 10,96 | 11,10 | 10,89 | 10,91 | -2,59% | 19.057.629,00 |
| 13.03.2019 | 11,33 | 11,38 | 11,14 | 11,20 | -0,53% | 42.443.438,00 |
| 12.03.2019 | 10,96 | 11,30 | 10,94 | 11,26 | 3,11% | 43.000.538,00 |
| 11.03.2019 | 10,85 | 11,02 | 10,59 | 10,92 | 1,87% | 110.569.537,00 |
| 08.03.2019 | 10,73 | 10,83 | 10,56 | 10,72 | 1,13% | 15.716.881,00 |
| 07.03.2019 | 10,63 | 10,73 | 10,53 | 10,60 | -0,38% | 37.866.010,00 |
| 06.03.2019 | 10,98 | 11,01 | 10,63 | 10,64 | -3,62% | 26.151.942,00 |
| 05.03.2019 | 10,93 | 11,08 | 10,87 | 11,04 | 1,19% | 18.602.904,00 |
| 04.03.2019 | 10,58 | 10,94 | 10,54 | 10,91 | 3,41% | 28.394.794,00 |
| 01.03.2019 | 10,50 | 10,80 | 10,50 | 10,55 | 0,09% | 21.612.852,00 |
| 28.02.2019 | 10,58 | 10,63 | 10,43 | 10,54 | -0,47% | 12.901.071,00 |
| 27.02.2019 | 10,76 | 10,79 | 10,46 | 10,59 | -1,94% | 25.068.439,00 |
| 26.02.2019 | 10,93 | 11,06 | 10,73 | 10,80 | -2,35% | 28.350.467,00 |
| 25.02.2019 | 10,92 | 11,18 | 10,78 | 11,06 | -0,63% | 27.864.968,00 |
| 22.02.2019 | 11,23 | 11,40 | 10,95 | 11,13 | -3,30% | 85.883.196,00 |
| 21.02.2019 | 11,52 | 11,72 | 11,29 | 11,51 | -0,09% | 16.046.032,00 |
| 20.02.2019 | 11,30 | 11,68 | 11,21 | 11,52 | 2,22% | 14.465.598,00 |
| 19.02.2019 | 10,90 | 11,31 | 10,87 | 11,27 | 4,16% | 11.785.173,00 |
| 15.02.2019 | 10,86 | 10,92 | 10,73 | 10,82 | 0,09% | 9.242.667,00 |
| 14.02.2019 | 10,68 | 10,83 | 10,58 | 10,81 | 0,37% | 12.908.773,00 |
| 13.02.2019 | 10,82 | 10,97 | 10,76 | 10,77 | -0,83% | 9.703.070,00 |
| 12.02.2019 | 10,97 | 11,01 | 10,81 | 10,86 | -1,00% | 11.549.707,00 |
| 11.02.2019 | 10,92 | 11,07 | 10,91 | 10,97 | -0,72% | 3.826.888,00 |
| 08.02.2019 | 11,02 | 11,11 | 10,96 | 11,05 | 0,36% | 4.802.572,00 |
| 07.02.2019 | 11,00 | 11,19 | 10,93 | 11,01 | -0,54% | 8.657.050,00 |
| 06.02.2019 | 11,00 | 11,20 | 11,00 | 11,07 | -0,81% | 4.573.696,00 |
| 05.02.2019 | 11,07 | 11,18 | 10,97 | 11,16 | 0,45% | 7.504.073,00 |
| 04.02.2019 | 10,86 | 11,15 | 10,85 | 11,11 | 0,63% | 6.236.918,00 |
| 01.02.2019 | 11,17 | 11,17 | 10,91 | 11,04 | -1,34% | 7.151.755,00 |
| 31.01.2019 | 11,10 | 11,19 | 10,93 | 11,19 | 1,73% | 9.146.050,00 |
| 30.01.2019 | 10,92 | 11,16 | 10,76 | 11,00 | 0,73% | 10.292.539,00 |
| 29.01.2019 | 10,78 | 10,93 | 10,67 | 10,92 | 2,15% | 11.620.975,00 |
| 28.01.2019 | 10,84 | 10,92 | 10,63 | 10,69 | -1,02% | 17.047.845,00 |
| 25.01.2019 | 10,60 | 10,83 | 10,60 | 10,80 | 3,05% | 11.123.597,00 |
| 24.01.2019 | 10,45 | 10,55 | 10,40 | 10,48 | -0,19% | 5.659.150,00 |
| 23.01.2019 | 10,46 | 10,62 | 10,36 | 10,50 | 0,19% | 13.850.415,00 |
| 22.01.2019 | 10,29 | 10,48 | 10,25 | 10,48 | 1,06% | 15.818.784,00 |
| 18.01.2019 | 10,20 | 10,52 | 10,20 | 10,37 | 0,29% | 11.520.930,00 |
| 17.01.2019 | 10,26 | 10,36 | 10,20 | 10,34 | 0,58% | 9.197.694,00 |
| 16.01.2019 | 10,21 | 10,47 | 10,21 | 10,28 | 0,78% | 15.246.183,00 |
| 15.01.2019 | 10,33 | 10,47 | 10,03 | 10,20 | -1,73% | 20.895.056,00 |
| 14.01.2019 | 10,61 | 10,90 | 10,32 | 10,38 | 7,12% | 60.383.045,00 |
| 11.01.2019 | 9,65 | 9,80 | 9,61 | 9,69 | 0,52% | 3.988.306,00 |
| 10.01.2019 | 9,70 | 9,83 | 9,56 | 9,64 | -1,03% | 6.505.878,00 |
| 09.01.2019 | 9,51 | 9,78 | 9,49 | 9,74 | 2,31% | 7.892.261,00 |
| 08.01.2019 | 9,44 | 9,59 | 9,38 | 9,52 | -0,63% | 8.833.658,00 |
| 07.01.2019 | 9,77 | 9,77 | 9,48 | 9,58 | -1,34% | 8.878.451,00 |
| 04.01.2019 | 9,82 | 9,84 | 9,60 | 9,71 | -1,72% | 9.720.101,00 |
| 03.01.2019 | 9,95 | 10,01 | 9,70 | 9,88 | 0,61% | 7.229.467,00 |
| 02.01.2019 | 9,78 | 10,08 | 9,61 | 9,82 | 0,20% | 8.065.131,00 |
| 31.12.2018 | 9,68 | 9,80 | 9,54 | 9,80 | 1,34% | 7.461.031,00 |
| 28.12.2018 | 9,76 | 9,87 | 9,61 | 9,67 | -0,72% | 7.721.405,00 |
| 27.12.2018 | 9,66 | 9,80 | 9,57 | 9,74 | 1,88% | 9.236.582,00 |
| 26.12.2018 | 9,76 | 9,84 | 9,41 | 9,56 | -1,24% | 6.133.347,00 |
| 24.12.2018 | 9,37 | 9,74 | 9,30 | 9,68 | 4,76% | 7.068.816,00 |
| 21.12.2018 | 9,44 | 9,56 | 9,15 | 9,24 | -2,33% | 18.075.024,00 |
| 20.12.2018 | 9,55 | 9,64 | 9,38 | 9,46 | 2,49% | 12.341.286,00 |
| 19.12.2018 | 9,73 | 10,01 | 9,20 | 9,23 | -4,65% | 12.289.656,00 |
| 18.12.2018 | 9,39 | 9,84 | 9,32 | 9,68 | 3,09% | 11.879.148,00 |
| 17.12.2018 | 9,20 | 9,47 | 9,12 | 9,39 | 2,74% | 9.676.311,00 |
| 14.12.2018 | 9,31 | 9,36 | 9,09 | 9,14 | -3,38% | 12.061.931,00 |
| 13.12.2018 | 9,65 | 9,66 | 9,39 | 9,46 | -1,87% | 6.382.964,00 |
| 12.12.2018 | 9,44 | 9,75 | 9,29 | 9,64 | 1,47% | 7.757.781,00 |
| 11.12.2018 | 9,64 | 9,76 | 9,41 | 9,50 | -0,73% | 6.381.330,00 |
| 10.12.2018 | 9,38 | 9,92 | 9,32 | 9,57 | 1,48% | 14.911.711,00 |
| 07.12.2018 | 9,51 | 9,58 | 9,16 | 9,43 | -0,21% | 10.850.799,00 |
| 06.12.2018 | 9,51 | 9,69 | 9,32 | 9,45 | -0,74% | 10.360.808,00 |
| 04.12.2018 | 9,51 | 9,67 | 9,40 | 9,52 | 0,74% | 8.247.884,00 |
| 03.12.2018 | 9,46 | 9,49 | 9,22 | 9,45 | 1,83% | 9.298.476,00 |
| 30.11.2018 | 9,35 | 9,39 | 9,13 | 9,28 | -1,59% | 7.697.836,00 |
| 29.11.2018 | 9,57 | 9,66 | 9,42 | 9,43 | -0,84% | 5.734.723,00 |
| 28.11.2018 | 9,31 | 9,56 | 9,21 | 9,51 | 1,49% | 7.296.828,00 |
| 27.11.2018 | 9,57 | 9,59 | 9,23 | 9,37 | -1,99% | 6.693.898,00 |
| 26.11.2018 | 9,63 | 9,80 | 9,50 | 9,56 | 1,49% | 6.563.172,00 |
| 23.11.2018 | 9,77 | 9,79 | 9,40 | 9,42 | -3,98% | 4.600.497,00 |
| 21.11.2018 | 9,56 | 9,92 | 9,56 | 9,81 | 3,26% | 8.400.257,00 |