15,080$
0,94%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 15,23 | 15,24 | 14,86 | 15,07 | 0,87% | 2.406.595,00 |
| 20.11.2024 | 14,95 | 15,06 | 14,72 | 14,94 | -0,33% | 2.208.850,00 |
| 19.11.2024 | 15,04 | 15,07 | 14,66 | 14,99 | 3,09% | 3.462.589,00 |
| 18.11.2024 | 14,46 | 14,55 | 14,32 | 14,54 | 6,44% | 2.882.175,00 |
| 15.11.2024 | 13,70 | 13,85 | 13,57 | 13,66 | -0,44% | 3.098.424,00 |
| 14.11.2024 | 13,25 | 13,89 | 13,22 | 13,72 | 0,29% | 4.338.220,00 |
| 13.11.2024 | 13,97 | 14,05 | 13,68 | 13,68 | -2,43% | 3.501.394,00 |
| 12.11.2024 | 13,69 | 14,05 | 13,66 | 14,02 | -3,11% | 5.389.277,00 |
| 11.11.2024 | 14,81 | 14,97 | 14,30 | 14,47 | -8,42% | 4.037.889,00 |
| 08.11.2024 | 16,01 | 16,05 | 15,51 | 15,80 | -2,71% | 3.092.554,00 |
| 07.11.2024 | 16,30 | 16,46 | 16,01 | 16,24 | 2,53% | 2.328.300,00 |
| 06.11.2024 | 15,51 | 16,00 | 15,40 | 15,84 | -3,77% | 3.613.403,00 |
| 05.11.2024 | 16,52 | 16,68 | 16,37 | 16,46 | 1,79% | 1.759.345,00 |
| 04.11.2024 | 16,27 | 16,45 | 16,12 | 16,17 | -0,37% | 1.613.384,00 |
| 01.11.2024 | 16,69 | 16,85 | 16,22 | 16,23 | -1,52% | 1.852.157,00 |
| 31.10.2024 | 16,66 | 16,74 | 16,31 | 16,48 | -3,57% | 2.782.792,00 |
| 30.10.2024 | 17,52 | 17,53 | 16,98 | 17,09 | -0,29% | 4.297.510,00 |
| 29.10.2024 | 17,36 | 17,40 | 17,08 | 17,14 | -0,58% | 3.789.520,00 |
| 28.10.2024 | 17,21 | 17,39 | 17,17 | 17,24 | -1,54% | 2.157.907,00 |
| 25.10.2024 | 17,59 | 17,86 | 17,46 | 17,51 | -2,01% | 3.101.911,00 |
| 24.10.2024 | 17,90 | 17,95 | 17,44 | 17,87 | -0,45% | 2.693.012,00 |
| 23.10.2024 | 18,04 | 18,21 | 17,73 | 17,95 | -5,08% | 3.359.365,00 |
| 22.10.2024 | 18,41 | 18,96 | 18,41 | 18,91 | 3,16% | 2.810.679,00 |
| 21.10.2024 | 18,50 | 18,73 | 18,24 | 18,33 | 1,72% | 2.401.887,00 |
| 18.10.2024 | 17,40 | 18,16 | 17,34 | 18,02 | 4,52% | 3.438.197,00 |
| 17.10.2024 | 16,96 | 17,44 | 16,85 | 17,24 | 5,44% | 3.833.248,00 |
| 16.10.2024 | 16,28 | 16,69 | 16,25 | 16,35 | 4,21% | 3.003.222,00 |
| 15.10.2024 | 15,73 | 15,79 | 15,56 | 15,69 | 0,58% | 1.745.498,00 |
| 14.10.2024 | 15,45 | 15,67 | 15,36 | 15,60 | 1,30% | 2.050.526,00 |
| 11.10.2024 | 15,62 | 15,69 | 15,39 | 15,40 | -1,16% | 2.189.336,00 |
| 10.10.2024 | 15,25 | 15,62 | 15,08 | 15,58 | 3,25% | 3.257.342,00 |
| 09.10.2024 | 14,94 | 15,11 | 14,91 | 15,09 | -1,18% | 2.294.863,00 |
| 08.10.2024 | 15,15 | 15,30 | 15,07 | 15,27 | -0,52% | 2.434.666,00 |
| 07.10.2024 | 15,40 | 15,50 | 15,29 | 15,35 | -1,10% | 1.788.462,00 |
| 04.10.2024 | 15,59 | 15,70 | 15,45 | 15,52 | -0,96% | 1.875.083,00 |
| 03.10.2024 | 15,64 | 15,80 | 15,55 | 15,67 | -2,43% | 2.012.157,00 |
| 02.10.2024 | 16,03 | 16,11 | 15,89 | 16,06 | -1,77% | 2.241.323,00 |
| 01.10.2024 | 15,82 | 16,38 | 15,78 | 16,35 | 6,51% | 3.199.797,00 |
| 30.09.2024 | 15,76 | 15,76 | 15,22 | 15,35 | -5,48% | 4.340.270,00 |
| 27.09.2024 | 16,41 | 16,49 | 16,17 | 16,24 | 0,50% | 3.971.432,00 |
| 26.09.2024 | 16,10 | 16,27 | 15,21 | 16,16 | 3,00% | 2.862.979,00 |
| 25.09.2024 | 15,68 | 15,78 | 15,61 | 15,69 | 0,71% | 2.289.496,00 |
| 24.09.2024 | 15,57 | 15,65 | 15,18 | 15,58 | 0,45% | 2.514.858,00 |
| 23.09.2024 | 15,43 | 15,75 | 15,36 | 15,51 | 2,38% | 3.093.721,00 |
| 20.09.2024 | 15,11 | 15,23 | 14,89 | 15,15 | 3,06% | 5.263.145,00 |
| 19.09.2024 | 14,82 | 14,94 | 14,47 | 14,70 | 2,30% | 2.290.872,00 |
| 18.09.2024 | 14,64 | 15,19 | 14,34 | 14,37 | -0,55% | 3.644.003,00 |
| 17.09.2024 | 14,50 | 14,76 | 14,38 | 14,45 | -0,48% | 3.010.186,00 |
| 16.09.2024 | 14,50 | 14,83 | 14,42 | 14,52 | 2,18% | 3.739.330,00 |
| 13.09.2024 | 14,31 | 14,34 | 14,12 | 14,21 | 1,43% | 3.375.289,00 |
| 12.09.2024 | 13,63 | 14,10 | 13,60 | 14,01 | 3,39% | 3.942.585,00 |
| 11.09.2024 | 13,31 | 13,58 | 13,16 | 13,55 | -0,22% | 2.176.683,00 |
| 10.09.2024 | 13,45 | 13,61 | 13,25 | 13,58 | 0,89% | 2.070.777,00 |
| 09.09.2024 | 13,45 | 13,53 | 13,34 | 13,46 | 0,90% | 1.344.969,00 |
| 06.09.2024 | 13,56 | 13,60 | 13,34 | 13,34 | -1,84% | 1.839.571,00 |
| 05.09.2024 | 13,80 | 14,00 | 13,58 | 13,59 | 0,30% | 2.455.188,00 |
| 04.09.2024 | 13,45 | 13,69 | 13,45 | 13,55 | -1,45% | 2.872.692,00 |
| 03.09.2024 | 13,83 | 13,87 | 13,52 | 13,75 | 0,07% | 3.539.456,00 |
| 30.08.2024 | 13,86 | 13,99 | 13,72 | 13,74 | -2,35% | 3.575.501,00 |
| 29.08.2024 | 14,31 | 14,34 | 14,03 | 14,07 | 0,07% | 2.561.066,00 |
| 28.08.2024 | 14,05 | 14,20 | 14,00 | 14,06 | -1,95% | 2.994.375,00 |
| 27.08.2024 | 14,20 | 14,49 | 14,08 | 14,34 | 0,63% | 2.537.818,00 |
| 26.08.2024 | 14,58 | 14,59 | 14,11 | 14,25 | -1,86% | 3.915.224,00 |
| 23.08.2024 | 14,78 | 14,78 | 14,18 | 14,52 | -7,87% | 11.365.918,00 |
| 22.08.2024 | 15,94 | 16,02 | 15,63 | 15,76 | -5,40% | 5.402.772,00 |
| 21.08.2024 | 16,74 | 16,79 | 16,25 | 16,66 | -3,14% | 3.550.859,00 |
| 20.08.2024 | 17,42 | 17,63 | 17,13 | 17,20 | 0,29% | 4.170.605,00 |
| 19.08.2024 | 16,60 | 17,21 | 16,55 | 17,15 | 2,45% | 3.531.287,00 |
| 16.08.2024 | 16,37 | 16,81 | 16,25 | 16,74 | 3,72% | 4.809.460,00 |
| 15.08.2024 | 16,23 | 16,25 | 15,93 | 16,14 | 1,06% | 4.363.641,00 |
| 14.08.2024 | 15,58 | 16,03 | 15,57 | 15,97 | 5,13% | 6.547.122,00 |
| 13.08.2024 | 15,03 | 15,31 | 14,96 | 15,19 | 2,70% | 4.703.857,00 |
| 12.08.2024 | 15,31 | 15,42 | 14,78 | 14,79 | -4,58% | 4.937.365,00 |
| 09.08.2024 | 15,37 | 15,50 | 15,14 | 15,50 | 0,91% | 3.401.646,00 |
| 08.08.2024 | 15,82 | 15,95 | 15,35 | 15,36 | -4,12% | 3.855.832,00 |
| 07.08.2024 | 16,57 | 16,62 | 15,92 | 16,02 | -2,73% | 1.956.796,00 |
| 06.08.2024 | 15,96 | 16,56 | 15,90 | 16,47 | 1,67% | 2.009.371,00 |
| 05.08.2024 | 15,75 | 16,34 | 15,37 | 16,20 | -1,34% | 2.801.605,00 |
| 02.08.2024 | 17,20 | 17,21 | 16,22 | 16,42 | -3,18% | 2.836.914,00 |
| 01.08.2024 | 17,39 | 17,45 | 16,80 | 16,96 | -1,17% | 2.232.724,00 |
| 31.07.2024 | 17,59 | 17,66 | 16,97 | 17,16 | 4,19% | 3.948.982,00 |
| 30.07.2024 | 16,65 | 16,70 | 16,20 | 16,47 | -0,12% | 1.512.541,00 |
| 29.07.2024 | 16,25 | 16,49 | 16,14 | 16,49 | 1,04% | 1.440.235,00 |
| 26.07.2024 | 16,39 | 16,59 | 16,31 | 16,32 | 0,80% | 1.510.986,00 |
| 25.07.2024 | 15,98 | 16,29 | 15,72 | 16,19 | -1,28% | 1.676.038,00 |
| 24.07.2024 | 16,71 | 16,96 | 16,38 | 16,40 | -0,97% | 1.806.854,00 |
| 23.07.2024 | 16,39 | 16,58 | 16,35 | 16,56 | 0,24% | 1.021.815,00 |
| 22.07.2024 | 16,39 | 16,61 | 16,16 | 16,52 | -0,54% | 1.907.853,00 |
| 19.07.2024 | 16,08 | 16,65 | 16,05 | 16,61 | -0,06% | 3.106.082,00 |
| 18.07.2024 | 16,97 | 17,04 | 16,48 | 16,62 | -2,92% | 2.644.568,00 |
| 17.07.2024 | 17,14 | 17,24 | 16,79 | 17,12 | 0,94% | 5.113.627,00 |
| 16.07.2024 | 16,59 | 17,16 | 16,50 | 16,96 | 6,27% | 6.391.491,00 |
| 15.07.2024 | 15,87 | 16,18 | 15,62 | 15,96 | -0,37% | 2.890.292,00 |
| 12.07.2024 | 16,09 | 16,26 | 15,98 | 16,02 | -1,23% | 2.980.329,00 |
| 11.07.2024 | 16,32 | 16,35 | 15,92 | 16,22 | 1,88% | 2.601.147,00 |
| 10.07.2024 | 15,85 | 16,10 | 15,73 | 15,92 | 2,71% | 2.463.726,00 |
| 09.07.2024 | 15,70 | 15,79 | 15,46 | 15,50 | -0,19% | 3.959.426,00 |
| 08.07.2024 | 15,68 | 15,74 | 15,37 | 15,53 | -2,14% | 6.843.758,00 |
| 05.07.2024 | 16,04 | 16,15 | 15,75 | 15,87 | 3,79% | 4.037.140,00 |
| 03.07.2024 | 15,10 | 15,48 | 15,07 | 15,29 | 2,34% | 2.014.592,00 |