13,150€
-2,59%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 13,50 | 13,50 | 12,90 | 12,90 | -3,73% | 1.565,00 |
| 07.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 1.280,00 |
| 06.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 396,00 |
| 05.12.2023 | 13,80 | 13,80 | 13,60 | 13,60 | 0,74% | 1.000,00 |
| 04.12.2023 | 14,40 | 14,40 | 13,50 | 13,50 | -5,59% | 1.338,00 |
| 01.12.2023 | 14,20 | 14,40 | 14,00 | 14,30 | 3,62% | 574,00 |
| 30.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 130,00 |
| 29.11.2023 | 14,00 | 14,00 | 13,90 | 14,00 | 4,48% | 297,00 |
| 28.11.2023 | 12,70 | 13,40 | 12,70 | 13,40 | 6,35% | 1.350,00 |
| 27.11.2023 | 12,50 | 12,60 | 12,50 | 12,60 | 2,86% | 1.400,00 |
| 24.11.2023 | 12,05 | 12,35 | 12,00 | 12,25 | 1,24% | - |
| 23.11.2023 | 12,50 | 12,60 | 12,10 | 12,10 | -3,97% | 805,00 |
| 22.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | 280,00 |
| 21.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 400,00 |
| 20.11.2023 | 11,80 | 12,00 | 11,70 | 12,00 | -0,83% | 334,00 |
| 17.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 420,00 |
| 16.11.2023 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | 735,00 |
| 15.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 200,00 |
| 14.11.2023 | 11,60 | 12,00 | 11,60 | 12,00 | 1,69% | 3.271,00 |
| 13.11.2023 | 11,70 | 11,90 | 11,60 | 11,80 | 0,85% | 34.912,00 |
| 10.11.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 550,00 |
| 09.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 55,00 |
| 08.11.2023 | 12,40 | 12,40 | 12,20 | 12,20 | -2,40% | 540,00 |
| 07.11.2023 | 12,90 | 12,90 | 12,50 | 12,50 | -3,10% | 1.043,00 |
| 06.11.2023 | 12,80 | 12,90 | 12,80 | 12,90 | -1,53% | 2.650,00 |
| 03.11.2023 | 11,90 | 13,10 | 11,90 | 13,10 | 8,26% | 578,00 |
| 02.11.2023 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | 601,00 |
| 01.11.2023 | 12,00 | 12,20 | 12,00 | 12,00 | -4,00% | 891,00 |
| 31.10.2023 | 12,50 | 12,50 | 12,40 | 12,50 | -2,34% | 2.428,00 |
| 30.10.2023 | 12,80 | 12,90 | 12,80 | 12,80 | 0,79% | 880,00 |
| 27.10.2023 | 12,50 | 12,70 | 12,50 | 12,70 | -2,31% | 500,00 |
| 26.10.2023 | 12,90 | 13,00 | 12,60 | 13,00 | 2,36% | 1.182,00 |
| 25.10.2023 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | 543,00 |
| 24.10.2023 | 12,80 | 12,80 | 12,70 | 12,80 | -1,54% | 1.045,00 |
| 23.10.2023 | 13,30 | 13,30 | 12,80 | 13,00 | -4,41% | 4.678,00 |
| 20.10.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 120,00 |
| 19.10.2023 | 13,30 | 13,40 | 13,20 | 13,40 | -0,74% | 720,00 |
| 18.10.2023 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | 2.100,00 |
| 17.10.2023 | 13,20 | 13,60 | 13,20 | 13,50 | 0,00% | 6.422,00 |
| 16.10.2023 | 13,30 | 13,50 | 13,20 | 13,50 | 0,75% | 2.181,00 |
| 13.10.2023 | 12,60 | 13,50 | 12,60 | 13,40 | 7,20% | 1.179,00 |
| 12.10.2023 | 12,50 | 12,80 | 12,40 | 12,50 | 0,81% | 2.404,00 |
| 11.10.2023 | 11,40 | 12,40 | 11,40 | 12,40 | 5,98% | 1.373,00 |
| 10.10.2023 | 11,50 | 11,70 | 11,50 | 11,70 | 6,36% | 477,00 |
| 09.10.2023 | 11,00 | 11,10 | 10,90 | 11,00 | 4,76% | 830,00 |
| 06.10.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 441,00 |
| 05.10.2023 | 10,30 | 10,30 | 10,20 | 10,20 | 0,99% | 251,00 |
| 04.10.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | 300,00 |
| 02.10.2023 | 10,00 | 10,00 | 9,95 | 9,95 | -2,45% | 900,00 |
| 29.09.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 200,00 |
| 28.09.2023 | 10,50 | 10,60 | 10,00 | 10,30 | -3,74% | 1.197,00 |
| 27.09.2023 | 10,90 | 10,90 | 10,60 | 10,70 | -3,60% | 2.300,00 |
| 26.09.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 37,00 |
| 25.09.2023 | 11,20 | 11,20 | 11,10 | 11,10 | -2,63% | 300,00 |
| 22.09.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 400,00 |
| 21.09.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | 1.471,00 |
| 20.09.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 200,00 |
| 19.09.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 100,00 |
| 15.09.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 388,00 |
| 14.09.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 10,00 |
| 13.09.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 236,00 |
| 12.09.2023 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 1.027,00 |
| 11.09.2023 | 11,60 | 11,70 | 11,60 | 11,70 | 1,74% | 1.230,00 |
| 08.09.2023 | 11,40 | 11,50 | 11,40 | 11,50 | 1,77% | 370,00 |
| 07.09.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 8,00 |
| 01.09.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 285,00 |
| 31.08.2023 | 12,00 | 12,00 | 11,80 | 11,80 | -1,67% | 761,00 |
| 30.08.2023 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | 27,00 |
| 29.08.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 180,00 |
| 28.08.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 100,00 |
| 24.08.2023 | 11,40 | 11,70 | 11,40 | 11,50 | 1,77% | 1.418,00 |
| 23.08.2023 | 11,10 | 11,30 | 11,10 | 11,30 | 6,60% | 850,00 |
| 22.08.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 150,00 |
| 21.08.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 70,00 |
| 18.08.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 55,00 |
| 17.08.2023 | 11,40 | 11,40 | 10,40 | 10,50 | -11,02% | 3.150,00 |
| 16.08.2023 | 11,70 | 11,80 | 11,70 | 11,80 | -0,84% | 451,00 |
| 14.08.2023 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | 259,00 |
| 11.08.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 100,00 |
| 10.08.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 200,00 |
| 08.08.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 10,00 |
| 07.08.2023 | 12,20 | 12,20 | 12,00 | 12,20 | 3,39% | 282,00 |
| 04.08.2023 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | 3.580,00 |
| 03.08.2023 | 12,30 | 12,30 | 12,00 | 12,00 | -1,64% | 915,00 |
| 02.08.2023 | 12,50 | 12,50 | 12,20 | 12,20 | -7,58% | 151,00 |
| 01.08.2023 | 13,40 | 13,40 | 13,20 | 13,20 | -4,35% | 562,00 |
| 31.07.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 1.000,00 |
| 28.07.2023 | 13,80 | 13,80 | 13,70 | 13,70 | -2,14% | 552,00 |
| 27.07.2023 | 14,10 | 14,20 | 14,00 | 14,00 | 1,45% | 2.138,00 |
| 25.07.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 72,00 |
| 24.07.2023 | 14,20 | 14,20 | 13,80 | 13,80 | -1,43% | 638,00 |
| 21.07.2023 | 13,80 | 14,00 | 13,80 | 14,00 | 0,00% | 1.580,00 |
| 20.07.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 100,00 |
| 19.07.2023 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | 740,00 |
| 18.07.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 1,00 |
| 17.07.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 2.000,00 |
| 14.07.2023 | 13,50 | 13,90 | 13,50 | 13,80 | 3,76% | 1.060,00 |
| 13.07.2023 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | 202,00 |
| 12.07.2023 | 12,90 | 13,50 | 12,90 | 13,50 | 9,76% | 1.800,00 |
| 11.07.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 100,00 |