1,124€
-0,09%
Echtzeit-Aktienkurs Gold Resource Corp.
Bid:
Ask:
Aktienkurse zur Gold Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,10 | 1,14 | 1,09 | 1,13 | 0,53% | - |
| 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 |
| 23.02.2026 | 1,47 | 1,47 | 1,34 | 1,38 | 6,26% | 25.265,00 |
| 20.02.2026 | 1,34 | 1,34 | 1,29 | 1,29 | -7,57% | 5.899,00 |
| 19.02.2026 | 1,45 | 1,45 | 1,40 | 1,40 | -1,41% | 1.999,00 |
| 18.02.2026 | 1,34 | 1,42 | 1,34 | 1,42 | 5,58% | 12.633,00 |
| 17.02.2026 | 1,40 | 1,42 | 1,35 | 1,35 | -5,21% | 1.674,00 |
| 16.02.2026 | 1,42 | 1,42 | 1,33 | 1,42 | -2,07% | 600,00 |
| 13.02.2026 | 1,36 | 1,45 | 1,36 | 1,45 | 13,92% | 4.595,00 |
| 12.02.2026 | 1,41 | 1,41 | 1,27 | 1,27 | -9,79% | 16.466,00 |
| 11.02.2026 | 1,36 | 1,45 | 1,36 | 1,41 | 1,15% | 13.219,00 |
| 10.02.2026 | 1,40 | 1,40 | 1,30 | 1,39 | 1,75% | 31.878,00 |
| 09.02.2026 | 1,36 | 1,37 | 1,32 | 1,37 | 3,24% | 6.047,00 |
| 06.02.2026 | 1,30 | 1,36 | 1,15 | 1,33 | 6,59% | 17.310,00 |
| 05.02.2026 | 1,23 | 1,25 | 1,16 | 1,25 | -5,11% | 19.160,00 |
| 04.02.2026 | 1,40 | 1,44 | 1,25 | 1,31 | -3,81% | 17.573,00 |
| 03.02.2026 | 1,30 | 1,36 | 1,24 | 1,36 | 16,18% | 25.885,00 |
| 02.02.2026 | 0,99 | 1,19 | 0,98 | 1,17 | 2,18% | 24.033,00 |
| 30.01.2026 | 1,10 | 1,18 | 1,00 | 1,15 | -6,40% | - |
| 29.01.2026 | 1,35 | 1,35 | 1,20 | 1,23 | -6,08% | - |
| 28.01.2026 | 1,40 | 1,47 | 1,28 | 1,31 | -3,11% | - |
| 27.01.2026 | 1,55 | 1,61 | 1,32 | 1,35 | -8,88% | - |
| 26.01.2026 | 1,54 | 1,59 | 1,38 | 1,48 | 9,59% | - |
| 23.01.2026 | 1,27 | 1,47 | 1,25 | 1,35 | 18,51% | 16.162,00 |
| 22.01.2026 | 1,03 | 1,21 | 0,96 | 1,14 | 13,32% | 63.707,00 |
| 21.01.2026 | 1,45 | 2,00 | 0,84 | 1,01 | -17,07% | 252.369,00 |
| 20.01.2026 | 1,05 | 1,30 | 1,05 | 1,21 | 13,47% | 16.085,00 |
| 19.01.2026 | 1,12 | 1,12 | 1,07 | 1,07 | -0,09% | 2.216,00 |
| 16.01.2026 | 1,03 | 1,10 | 1,00 | 1,07 | 2,88% | 31.490,00 |
| 15.01.2026 | 1,01 | 1,05 | 0,92 | 1,04 | 8,33% | 4.024,00 |
| 14.01.2026 | 0,92 | 0,99 | 0,92 | 0,96 | 8,11% | 4.055,00 |
| 13.01.2026 | 0,93 | 0,95 | 0,88 | 0,89 | 5,21% | 10.441,00 |