0,819€
-28,91%
Echtzeit-Aktienkurs Gold Resource Corp
Bid:
Ask:
Aktienkurse zur Gold Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,00 | 1,00 | 0,80 | 0,82 | -29,25% | 29.900,00 |
| 15.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 6,67% | 20,00 |
| 14.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -8,94% | 4.000,00 |
| 13.07.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 7,04% | 15,00 |
| 10.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,99% | 500,00 |
| 09.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 7,65% | 550,00 |
| 08.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -4,63% | 2.380,00 |
| 07.07.2026 | 1,08 | 1,13 | 1,08 | 1,12 | 1,81% | - |
| 06.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,56% | 1,00 |
| 03.07.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -0,61% | - |
| 02.07.2026 | 1,09 | 1,17 | 1,08 | 1,14 | 6,54% | - |
| 01.07.2026 | 1,04 | 1,13 | 1,04 | 1,07 | -4,89% | 6.840,00 |
| 30.06.2026 | 1,16 | 1,19 | 1,10 | 1,13 | -0,88% | - |
| 29.06.2026 | 1,20 | 1,23 | 1,13 | 1,14 | -3,49% | - |
| 26.06.2026 | 1,28 | 1,28 | 1,18 | 1,18 | 6,52% | 1.400,00 |
| 25.06.2026 | 1,13 | 1,13 | 1,10 | 1,10 | 6,56% | 1.900,00 |
| 24.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -9,91% | 600,00 |
| 23.06.2026 | 1,18 | 1,21 | 1,15 | 1,15 | -0,78% | 2.600,00 |
| 22.06.2026 | 1,15 | 1,18 | 1,13 | 1,16 | 1,22% | - |
| 19.06.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 1,51% | - |
| 18.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,91% | 421,00 |
| 17.06.2026 | 1,11 | 1,15 | 1,11 | 1,15 | 4,64% | 4.774,00 |
| 16.06.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 2,33% | - |
| 15.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 3,17% | 45,00 |
| 12.06.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 3,89% | - |
| 11.06.2026 | 1,00 | 1,03 | 1,00 | 1,00 | -5,56% | 4.086,00 |
| 10.06.2026 | 1,03 | 1,07 | 1,01 | 1,06 | 5,89% | - |
| 09.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 2.000,00 |
| 08.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -4,57% | 49,00 |
| 05.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -6,58% | 1.000,00 |
| 04.06.2026 | 1,10 | 1,14 | 1,09 | 1,12 | -0,09% | - |
| 03.06.2026 | 1,15 | 1,17 | 1,11 | 1,13 | -2,60% | - |
| 02.06.2026 | 1,14 | 1,17 | 1,13 | 1,16 | -0,09% | - |
| 01.06.2026 | 1,23 | 1,23 | 1,16 | 1,16 | 3,21% | 499,00 |
| 29.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,44% | 79,00 |
| 28.05.2026 | 1,14 | 1,19 | 1,11 | 1,17 | -0,68% | - |
| 27.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | 9.743,00 |
| 26.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,23% | 869,00 |
| 25.05.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -0,54% | - |
| 22.05.2026 | 1,06 | 1,12 | 1,05 | 1,12 | 0,00% | 6.231,00 |
| 21.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | 3.000,00 |
| 20.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 5,71% | 3.000,00 |
| 19.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | 4.000,00 |
| 18.05.2026 | 1,10 | 1,10 | 1,05 | 1,05 | -6,90% | 1.200,00 |
| 15.05.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -3,34% | 1.001,00 |
| 14.05.2026 | 1,17 | 1,19 | 1,12 | 1,17 | 0,43% | - |
| 13.05.2026 | 1,09 | 1,18 | 1,09 | 1,16 | 1,57% | 12.562,00 |
| 12.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,88% | 750,00 |
| 11.05.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 1,81% | 3.563,00 |
| 08.05.2026 | 1,22 | 1,24 | 1,16 | 1,16 | -4,21% | - |
| 07.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 3.500,00 |
| 06.05.2026 | 1,17 | 1,27 | 1,14 | 1,20 | 2,92% | 7.663,00 |
| 05.05.2026 | 1,11 | 1,20 | 1,11 | 1,17 | 4,48% | 2.551,00 |
| 04.05.2026 | 1,26 | 1,26 | 1,12 | 1,12 | -11,57% | 7.978,00 |
| 30.04.2026 | 1,16 | 1,27 | 1,05 | 1,26 | 8,79% | 12.120,00 |
| 29.04.2026 | 1,26 | 1,26 | 1,16 | 1,16 | -11,18% | 7.670,00 |
| 28.04.2026 | 1,36 | 1,41 | 1,29 | 1,31 | -5,36% | - |
| 27.04.2026 | 1,45 | 1,45 | 1,33 | 1,38 | -2,95% | 26.835,00 |
| 24.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,77% | 4.000,00 |
| 23.04.2026 | 1,43 | 1,44 | 1,41 | 1,43 | 2,72% | - |
| 22.04.2026 | 1,43 | 1,45 | 1,37 | 1,40 | -1,62% | - |
| 21.04.2026 | 1,39 | 1,45 | 1,39 | 1,42 | 3,05% | - |
| 20.04.2026 | 1,27 | 1,38 | 1,27 | 1,38 | 3,46% | 11.512,00 |
| 17.04.2026 | 1,36 | 1,36 | 1,33 | 1,33 | 6,23% | 795,00 |
| 16.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | 1,00 |
| 15.04.2026 | 1,34 | 1,34 | 1,25 | 1,25 | -1,26% | 27.023,00 |
| 14.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | 1.800,00 |
| 13.04.2026 | 1,33 | 1,33 | 1,24 | 1,24 | -2,97% | 5.130,00 |
| 10.04.2026 | 1,30 | 1,37 | 1,28 | 1,28 | 12,50% | 5.409,00 |
| 09.04.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -2,07% | 1.125,00 |
| 08.04.2026 | 1,08 | 1,16 | 1,08 | 1,16 | 13,28% | 300,00 |
| 07.04.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -4,25% | 12.720,00 |
| 02.04.2026 | 1,05 | 1,09 | 1,03 | 1,07 | 6,21% | - |
| 01.04.2026 | 1,09 | 1,09 | 1,01 | 1,01 | -2,80% | 113,00 |
| 31.03.2026 | 1,08 | 1,08 | 1,04 | 1,04 | 0,05% | 293,00 |
| 30.03.2026 | 1,02 | 1,07 | 1,00 | 1,04 | 4,91% | - |
| 27.03.2026 | 1,04 | 1,04 | 0,99 | 0,99 | 3,89% | 4.544,00 |
| 26.03.2026 | 0,93 | 0,95 | 0,93 | 0,95 | -3,06% | 600,00 |
| 25.03.2026 | 1,00 | 1,00 | 0,98 | 0,98 | 3,98% | 7.300,00 |
| 24.03.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 3,06% | 6.150,00 |
| 23.03.2026 | 0,82 | 0,91 | 0,82 | 0,91 | 13,32% | 12.010,00 |
| 20.03.2026 | 0,85 | 0,85 | 0,81 | 0,81 | -21,42% | 8.035,00 |
| 19.03.2026 | 0,99 | 1,04 | 0,90 | 1,03 | 1,18% | 9.879,00 |
| 18.03.2026 | 1,04 | 1,04 | 1,02 | 1,02 | -8,14% | 1.074,00 |
| 17.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,55% | 3.269,00 |
| 16.03.2026 | 1,06 | 1,18 | 1,06 | 1,10 | -3,51% | 6.628,00 |
| 13.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -5,95% | 1.018,00 |
| 12.03.2026 | 1,26 | 1,26 | 1,19 | 1,21 | -4,57% | - |
| 11.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,68% | 1.000,00 |
| 10.03.2026 | 1,22 | 1,30 | 1,22 | 1,30 | 15,09% | 677,00 |
| 09.03.2026 | 1,20 | 1,26 | 1,01 | 1,13 | -10,15% | 23.389,00 |
| 06.03.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 5,35% | 1.002,00 |
| 05.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -7,92% | 2.772,00 |
| 04.03.2026 | 1,30 | 1,30 | 1,20 | 1,30 | 2,77% | 4.493,00 |
| 03.03.2026 | 1,26 | 1,27 | 1,20 | 1,27 | -3,21% | 7.603,00 |
| 02.03.2026 | 1,45 | 1,47 | 1,28 | 1,31 | 5,74% | 18.877,00 |
| 27.02.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -8,92% | 2.186,00 |
| 26.02.2026 | 1,18 | 1,36 | 1,18 | 1,36 | 16,68% | 15.391,00 |
| 25.02.2026 | 1,37 | 1,39 | 1,16 | 1,16 | -13,21% | 20.210,00 |
| 24.02.2026 | 1,31 | 1,38 | 1,30 | 1,34 | -2,55% | 14.943,00 |