1,128€
-6,00%
Echtzeit-Aktienkurs GoldMining Inc.
Bid:
Ask:
Aktienkurse zur GoldMining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 1,33% | - |
| 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 |
| 05.09.2025 | 0,91 | 0,95 | 0,91 | 0,93 | 2,88% | 9.407,00 |
| 04.09.2025 | 0,92 | 0,95 | 0,89 | 0,90 | 0,78% | 44.799,00 |
| 03.09.2025 | 0,86 | 0,93 | 0,86 | 0,90 | 4,31% | 189.625,00 |
| 02.09.2025 | 0,81 | 0,86 | 0,80 | 0,86 | 5,79% | 78.451,00 |
| 01.09.2025 | 0,81 | 0,82 | 0,77 | 0,81 | 3,05% | 32.294,00 |
| 29.08.2025 | 0,81 | 0,81 | 0,78 | 0,79 | 2,20% | 26.314,00 |
| 28.08.2025 | 0,80 | 0,80 | 0,77 | 0,77 | -3,14% | 16.663,00 |
| 27.08.2025 | 0,78 | 0,80 | 0,76 | 0,80 | 4,74% | 65.040,00 |
| 26.08.2025 | 0,65 | 0,78 | 0,65 | 0,76 | 6,29% | 209.871,00 |
| 25.08.2025 | 0,73 | 0,73 | 0,68 | 0,72 | -0,28% | 89.425,00 |
| 22.08.2025 | 0,72 | 0,72 | 0,69 | 0,72 | 5,29% | 96.076,00 |
| 21.08.2025 | 0,68 | 0,68 | 0,68 | 0,68 | -1,30% | 3.160,00 |
| 20.08.2025 | 0,67 | 0,69 | 0,67 | 0,69 | 1,47% | 4.527,00 |
| 19.08.2025 | 0,68 | 0,69 | 0,68 | 0,68 | -0,58% | 21.098,00 |
| 18.08.2025 | 0,70 | 0,70 | 0,67 | 0,68 | -1,87% | 7.089,00 |
| 15.08.2025 | 0,70 | 0,70 | 0,66 | 0,70 | 2,35% | 13.111,00 |
| 14.08.2025 | 0,69 | 0,69 | 0,68 | 0,68 | 0,59% | 23.000,00 |
| 13.08.2025 | 0,70 | 0,70 | 0,68 | 0,68 | -2,73% | 1.350,00 |
| 12.08.2025 | 0,71 | 0,71 | 0,67 | 0,70 | 1,61% | 5.950,00 |
| 11.08.2025 | 0,69 | 0,69 | 0,67 | 0,69 | -0,87% | 23.250,00 |
| 08.08.2025 | 0,69 | 0,71 | 0,69 | 0,69 | -1,29% | 6.790,00 |
| 07.08.2025 | 0,72 | 0,72 | 0,69 | 0,70 | 2,94% | 3.927,00 |
| 06.08.2025 | 0,69 | 0,70 | 0,68 | 0,68 | -0,44% | 12.906,00 |
| 05.08.2025 | 0,70 | 0,73 | 0,68 | 0,68 | -3,94% | 204.017,00 |
| 04.08.2025 | 0,66 | 0,71 | 0,65 | 0,71 | 5,96% | 6.551,00 |
| 01.08.2025 | 0,69 | 0,69 | 0,67 | 0,67 | 0,68% | 10.968,00 |
| 31.07.2025 | 0,67 | 0,68 | 0,67 | 0,67 | -1,99% | - |
| 30.07.2025 | 0,68 | 0,70 | 0,68 | 0,68 | -4,09% | 7.839,00 |
| 29.07.2025 | 0,69 | 0,72 | 0,68 | 0,71 | 1,58% | 37.928,00 |