1,319€
-16,52%
Echtzeit-Aktienkurs GoldMining Inc.
Bid:
Ask:
Aktienkurse zur GoldMining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,53 | 1,53 | 1,33 | 1,35 | -14,68% | 433.204,00 |
| 29.01.2026 | 1,71 | 1,79 | 1,53 | 1,58 | -6,45% | 286.849,00 |
| 28.01.2026 | 1,82 | 1,83 | 1,66 | 1,69 | -1,69% | - |
| 27.01.2026 | 1,84 | 1,86 | 1,63 | 1,72 | -4,02% | 222.933,00 |
| 26.01.2026 | 1,65 | 1,90 | 1,65 | 1,79 | 14,45% | 520.010,00 |
| 23.01.2026 | 1,48 | 1,62 | 1,39 | 1,56 | 8,46% | 426.226,00 |
| 22.01.2026 | 1,41 | 1,47 | 1,38 | 1,44 | 3,89% | 49.312,00 |
| 21.01.2026 | 1,36 | 1,40 | 1,35 | 1,39 | 0,87% | 87.507,00 |
| 20.01.2026 | 1,33 | 1,39 | 1,30 | 1,38 | 1,03% | 179.083,00 |
| 19.01.2026 | 1,32 | 1,39 | 1,29 | 1,36 | 3,97% | 62.990,00 |
| 16.01.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 0,00% | 40.648,00 |
| 15.01.2026 | 1,30 | 1,34 | 1,24 | 1,31 | -4,10% | 59.218,00 |
| 14.01.2026 | 1,28 | 1,37 | 1,27 | 1,37 | 6,06% | 185.261,00 |
| 13.01.2026 | 1,21 | 1,31 | 1,21 | 1,29 | 2,22% | 39.243,00 |
| 12.01.2026 | 1,20 | 1,28 | 1,15 | 1,26 | 6,06% | 253.989,00 |
| 09.01.2026 | 1,15 | 1,19 | 1,11 | 1,19 | 5,88% | 27.043,00 |
| 08.01.2026 | 1,15 | 1,15 | 1,11 | 1,12 | -0,53% | 38.350,00 |
| 07.01.2026 | 1,13 | 1,16 | 1,10 | 1,13 | -1,91% | 28.017,00 |
| 06.01.2026 | 1,11 | 1,16 | 1,08 | 1,15 | 3,23% | 57.659,00 |
| 05.01.2026 | 1,05 | 1,15 | 1,04 | 1,11 | 4,50% | 85.907,00 |
| 02.01.2026 | 1,05 | 1,12 | 1,02 | 1,07 | -4,31% | 103.292,00 |
| 30.12.2025 | 1,09 | 1,12 | 1,08 | 1,11 | 3,15% | 65.965,00 |
| 29.12.2025 | 1,18 | 1,19 | 1,08 | 1,08 | -6,41% | 97.841,00 |
| 23.12.2025 | 1,16 | 1,18 | 1,12 | 1,15 | 0,52% | 21.532,00 |
| 22.12.2025 | 1,11 | 1,19 | 1,05 | 1,15 | 1,77% | 116.037,00 |
| 19.12.2025 | 1,06 | 1,13 | 1,05 | 1,13 | 4,06% | 27.359,00 |
| 18.12.2025 | 1,11 | 1,12 | 1,06 | 1,08 | 0,18% | 62.882,00 |
| 17.12.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -2,70% | 31.268,00 |
| 16.12.2025 | 1,11 | 1,17 | 1,09 | 1,11 | -0,71% | 28.453,00 |
| 15.12.2025 | 1,15 | 1,23 | 1,11 | 1,12 | -6,67% | 99.152,00 |
| 12.12.2025 | 1,18 | 1,23 | 1,18 | 1,20 | 0,67% | 38.743,00 |
| 11.12.2025 | 1,15 | 1,20 | 1,14 | 1,19 | 0,85% | 72.560,00 |
| 10.12.2025 | 1,16 | 1,20 | 1,14 | 1,18 | 1,72% | 5.711,00 |
| 09.12.2025 | 1,16 | 1,20 | 1,12 | 1,16 | -2,19% | 32.635,00 |
| 08.12.2025 | 1,25 | 1,27 | 1,18 | 1,19 | -3,26% | 21.777,00 |
| 05.12.2025 | 1,21 | 1,27 | 1,21 | 1,23 | 1,32% | 16.794,00 |
| 04.12.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -1,14% | 6.819,00 |
| 03.12.2025 | 1,18 | 1,23 | 1,17 | 1,23 | 0,99% | 12.184,00 |
| 02.12.2025 | 1,20 | 1,23 | 1,17 | 1,21 | 0,00% | 32.548,00 |
| 01.12.2025 | 1,24 | 1,25 | 1,19 | 1,21 | 0,17% | 73.037,00 |
| 28.11.2025 | 1,17 | 1,25 | 1,17 | 1,21 | 1,51% | 31.909,00 |
| 27.11.2025 | 1,19 | 1,19 | 1,16 | 1,19 | 1,02% | 4.965,00 |
| 26.11.2025 | 1,21 | 1,25 | 1,18 | 1,18 | -0,84% | 25.479,00 |
| 25.11.2025 | 1,22 | 1,22 | 1,18 | 1,19 | 0,17% | 10.481,00 |
| 24.11.2025 | 1,11 | 1,20 | 1,11 | 1,19 | 5,31% | 15.474,00 |
| 21.11.2025 | 1,13 | 1,16 | 1,09 | 1,13 | -0,53% | 58.962,00 |
| 20.11.2025 | 1,23 | 1,27 | 1,14 | 1,14 | -8,53% | 27.262,00 |
| 19.11.2025 | 1,20 | 1,32 | 1,19 | 1,24 | 5,25% | 119.024,00 |
| 18.11.2025 | 1,11 | 1,18 | 1,11 | 1,18 | 6,69% | 41.256,00 |
| 17.11.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -1,95% | 44.404,00 |
| 14.11.2025 | 1,20 | 1,23 | 1,10 | 1,13 | -2,08% | 45.949,00 |
| 13.11.2025 | 1,24 | 1,28 | 1,15 | 1,15 | -4,00% | 72.338,00 |
| 12.11.2025 | 1,20 | 1,23 | 1,16 | 1,20 | 0,84% | 54.192,00 |
| 11.11.2025 | 1,23 | 1,25 | 1,16 | 1,19 | -1,65% | 18.874,00 |
| 10.11.2025 | 1,14 | 1,24 | 1,12 | 1,21 | 9,40% | 43.330,00 |
| 07.11.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 1,47% | 14.495,00 |
| 06.11.2025 | 1,10 | 1,13 | 1,07 | 1,09 | -1,62% | 27.722,00 |
| 05.11.2025 | 1,11 | 1,11 | 1,06 | 1,11 | 2,59% | 25.927,00 |
| 04.11.2025 | 1,13 | 1,17 | 1,08 | 1,08 | -6,41% | 33.657,00 |
| 03.11.2025 | 1,22 | 1,25 | 1,14 | 1,15 | -2,20% | 38.849,00 |
| 31.10.2025 | 1,23 | 1,23 | 1,18 | 1,18 | -3,28% | 22.563,00 |
| 30.10.2025 | 1,12 | 1,22 | 1,12 | 1,22 | 6,46% | 36.873,00 |
| 29.10.2025 | 1,18 | 1,26 | 1,15 | 1,15 | -0,17% | 81.762,00 |
| 28.10.2025 | 1,13 | 1,18 | 1,03 | 1,15 | -1,20% | 90.778,00 |
| 27.10.2025 | 1,23 | 1,23 | 1,10 | 1,16 | -5,53% | 155.472,00 |
| 24.10.2025 | 1,24 | 1,25 | 1,10 | 1,23 | -0,16% | 161.752,00 |
| 23.10.2025 | 1,27 | 1,32 | 1,21 | 1,23 | -2,22% | 79.081,00 |
| 22.10.2025 | 1,29 | 1,40 | 1,20 | 1,26 | -0,16% | 289.080,00 |
| 21.10.2025 | 1,42 | 1,45 | 1,25 | 1,26 | -8,68% | 172.588,00 |
| 20.10.2025 | 1,29 | 1,47 | 1,27 | 1,38 | 4,86% | 91.844,00 |
| 17.10.2025 | 1,37 | 1,42 | 1,27 | 1,32 | -6,13% | 203.241,00 |
| 16.10.2025 | 1,52 | 1,52 | 1,37 | 1,40 | -5,14% | 244.341,00 |
| 15.10.2025 | 1,43 | 1,51 | 1,42 | 1,48 | 3,06% | 156.782,00 |
| 14.10.2025 | 1,53 | 1,54 | 1,44 | 1,44 | -4,65% | 128.269,00 |
| 13.10.2025 | 1,51 | 1,55 | 1,41 | 1,51 | 1,89% | 551.748,00 |
| 10.10.2025 | 1,42 | 1,56 | 1,39 | 1,48 | 4,23% | 670.421,00 |
| 09.10.2025 | 1,52 | 1,63 | 1,38 | 1,42 | 0,14% | 1.126.965,00 |
| 08.10.2025 | 1,34 | 1,58 | 1,29 | 1,42 | 16,83% | 1.134.043,00 |
| 07.10.2025 | 1,12 | 1,21 | 1,09 | 1,21 | 11,19% | 51.676,00 |
| 06.10.2025 | 1,10 | 1,13 | 1,06 | 1,09 | 3,81% | 188.929,00 |
| 03.10.2025 | 1,03 | 1,06 | 1,03 | 1,05 | -0,94% | 59.878,00 |
| 02.10.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 0,57% | 36.601,00 |
| 01.10.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 0,38% | 24.901,00 |
| 30.09.2025 | 1,06 | 1,10 | 1,03 | 1,05 | 0,00% | 78.897,00 |
| 29.09.2025 | 1,03 | 1,09 | 1,03 | 1,05 | 4,17% | 81.104,00 |
| 26.09.2025 | 0,99 | 1,03 | 0,97 | 1,01 | 0,90% | 18.802,00 |
| 25.09.2025 | 1,01 | 1,03 | 0,98 | 1,00 | -8,85% | 19.385,00 |
| 24.09.2025 | 1,02 | 1,10 | 1,02 | 1,10 | 6,41% | 5.271,00 |
| 23.09.2025 | 1,07 | 1,10 | 1,03 | 1,03 | -4,28% | 11.512,00 |
| 22.09.2025 | 1,02 | 1,09 | 0,99 | 1,08 | 7,60% | 56.353,00 |
| 19.09.2025 | 0,97 | 1,05 | 0,97 | 1,00 | 1,52% | 89.687,00 |
| 18.09.2025 | 1,01 | 1,01 | 0,96 | 0,99 | 1,44% | 64.625,00 |
| 17.09.2025 | 1,02 | 1,02 | 0,97 | 0,97 | -3,09% | 87.120,00 |
| 16.09.2025 | 1,08 | 1,08 | 1,00 | 1,00 | -3,09% | 40.016,00 |
| 15.09.2025 | 0,99 | 1,09 | 0,98 | 1,03 | 3,61% | 42.825,00 |
| 12.09.2025 | 1,02 | 1,02 | 0,93 | 1,00 | -3,11% | 339.467,00 |
| 11.09.2025 | 1,08 | 1,11 | 1,03 | 1,03 | -4,45% | 72.024,00 |
| 10.09.2025 | 1,05 | 1,12 | 1,05 | 1,08 | -2,18% | 230.513,00 |
| 09.09.2025 | 1,06 | 1,24 | 1,04 | 1,10 | 3,77% | 430.407,00 |
| 08.09.2025 | 0,94 | 1,06 | 0,92 | 1,06 | 14,32% | 185.891,00 |