20,020$
-11,61%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,49 | 21,58 | 19,90 | 20,03 | -11,57% | 994.748,00 |
| 03.04.2025 | 21,52 | 22,99 | 21,44 | 22,65 | -0,35% | 4.803.101,00 |
| 02.04.2025 | 22,78 | 22,86 | 22,37 | 22,73 | -0,13% | 3.328.621,00 |
| 01.04.2025 | 22,65 | 23,02 | 22,44 | 22,76 | 3,03% | 4.678.551,00 |
| 31.03.2025 | 22,33 | 22,40 | 21,58 | 22,09 | 0,82% | 4.779.667,00 |
| 28.03.2025 | 22,11 | 22,80 | 21,80 | 21,91 | 4,53% | 6.437.023,00 |
| 27.03.2025 | 20,80 | 20,98 | 20,58 | 20,96 | 1,75% | 3.552.341,00 |
| 26.03.2025 | 20,67 | 20,78 | 20,50 | 20,60 | -0,24% | 1.943.351,00 |
| 25.03.2025 | 20,80 | 20,99 | 20,59 | 20,65 | 0,39% | 3.026.708,00 |
| 24.03.2025 | 20,98 | 21,19 | 20,46 | 20,57 | -4,81% | 4.838.921,00 |
| 21.03.2025 | 21,60 | 21,77 | 21,34 | 21,61 | -1,14% | 5.781.535,00 |
| 20.03.2025 | 21,76 | 22,18 | 21,74 | 21,86 | -0,09% | 3.054.579,00 |
| 19.03.2025 | 21,72 | 22,02 | 21,55 | 21,88 | 2,67% | 3.512.716,00 |
| 18.03.2025 | 21,48 | 21,50 | 21,10 | 21,31 | 3,20% | 4.144.744,00 |
| 17.03.2025 | 20,11 | 20,71 | 20,05 | 20,65 | 2,33% | 3.166.549,00 |
| 14.03.2025 | 20,70 | 20,74 | 20,06 | 20,18 | -2,75% | 3.549.839,00 |
| 13.03.2025 | 20,11 | 20,83 | 20,08 | 20,75 | 2,82% | 4.026.585,00 |
| 12.03.2025 | 19,89 | 20,28 | 19,87 | 20,18 | -1,70% | 3.054.311,00 |
| 11.03.2025 | 20,00 | 20,63 | 19,99 | 20,53 | 3,63% | 4.729.590,00 |
| 10.03.2025 | 19,99 | 20,20 | 19,70 | 19,81 | -1,88% | 3.840.334,00 |
| 07.03.2025 | 19,74 | 20,40 | 19,66 | 20,19 | 4,50% | 4.246.979,00 |
| 06.03.2025 | 19,22 | 19,57 | 19,21 | 19,32 | -0,62% | 2.049.812,00 |
| 05.03.2025 | 18,81 | 19,48 | 18,76 | 19,44 | 2,21% | 2.798.112,00 |
| 04.03.2025 | 18,85 | 19,17 | 18,46 | 19,02 | 3,31% | 3.026.617,00 |
| 03.03.2025 | 18,74 | 18,94 | 18,25 | 18,41 | 2,45% | 2.865.377,00 |
| 28.02.2025 | 17,80 | 18,03 | 17,64 | 17,97 | -2,34% | 4.823.997,00 |
| 27.02.2025 | 18,27 | 18,56 | 18,24 | 18,40 | -3,77% | 3.729.013,00 |
| 26.02.2025 | 18,06 | 19,19 | 18,06 | 19,12 | 1,81% | 4.361.256,00 |
| 25.02.2025 | 19,06 | 19,16 | 18,47 | 18,78 | -2,64% | 3.867.274,00 |
| 24.02.2025 | 19,21 | 19,40 | 18,76 | 19,29 | 3,16% | 3.551.488,00 |
| 21.02.2025 | 18,70 | 18,88 | 18,50 | 18,70 | -2,60% | 3.045.071,00 |
| 20.02.2025 | 19,21 | 19,80 | 19,15 | 19,20 | 1,86% | 4.075.566,00 |
| 19.02.2025 | 18,65 | 18,91 | 18,59 | 18,85 | -1,26% | 2.680.018,00 |
| 18.02.2025 | 18,96 | 19,19 | 18,78 | 19,09 | 1,17% | 2.539.676,00 |
| 14.02.2025 | 19,61 | 19,63 | 18,78 | 18,87 | -2,63% | 3.284.706,00 |
| 13.02.2025 | 19,16 | 19,40 | 18,98 | 19,38 | 1,52% | 2.180.636,00 |
| 12.02.2025 | 19,04 | 19,28 | 18,88 | 19,09 | -1,50% | 3.732.735,00 |
| 11.02.2025 | 19,39 | 19,64 | 19,29 | 19,38 | -0,92% | 3.117.266,00 |
| 10.02.2025 | 19,40 | 19,71 | 19,15 | 19,56 | 4,71% | 4.029.035,00 |
| 07.02.2025 | 18,99 | 19,08 | 18,65 | 18,68 | 0,27% | 3.446.694,00 |
| 06.02.2025 | 18,85 | 18,85 | 18,25 | 18,63 | 3,16% | 4.137.814,00 |
| 05.02.2025 | 18,04 | 18,50 | 17,96 | 18,06 | 2,56% | 3.165.853,00 |
| 04.02.2025 | 17,49 | 17,68 | 17,37 | 17,61 | 1,32% | 2.066.793,00 |
| 03.02.2025 | 17,36 | 17,69 | 17,19 | 17,38 | 2,66% | 2.874.187,00 |
| 31.01.2025 | 17,27 | 17,34 | 16,91 | 16,93 | -2,03% | 2.199.407,00 |
| 30.01.2025 | 17,29 | 17,45 | 17,14 | 17,28 | 4,16% | 3.172.388,00 |
| 29.01.2025 | 16,57 | 16,87 | 16,34 | 16,59 | 1,22% | 2.656.993,00 |
| 28.01.2025 | 16,41 | 16,46 | 16,19 | 16,39 | 0,86% | 2.309.223,00 |
| 27.01.2025 | 16,45 | 16,47 | 16,11 | 16,25 | -3,04% | 2.671.425,00 |
| 24.01.2025 | 16,76 | 16,90 | 16,65 | 16,76 | 3,78% | 3.226.859,00 |
| 23.01.2025 | 16,10 | 16,20 | 15,97 | 16,15 | 0,06% | 1.919.514,00 |
| 22.01.2025 | 16,43 | 16,43 | 16,09 | 16,14 | 2,02% | 3.237.655,00 |
| 21.01.2025 | 15,92 | 16,17 | 15,76 | 15,82 | 3,47% | 2.904.858,00 |
| 17.01.2025 | 15,14 | 15,38 | 14,96 | 15,29 | 1,33% | 2.788.909,00 |
| 16.01.2025 | 15,58 | 15,59 | 15,04 | 15,09 | -1,24% | 3.339.089,00 |
| 15.01.2025 | 15,51 | 15,56 | 15,17 | 15,28 | 0,92% | 2.787.465,00 |
| 14.01.2025 | 14,83 | 15,22 | 14,74 | 15,14 | 2,78% | 2.395.117,00 |
| 13.01.2025 | 14,93 | 14,93 | 14,56 | 14,73 | 0,00% | 3.131.047,00 |
| 10.01.2025 | 15,24 | 15,30 | 14,64 | 14,73 | 2,43% | 3.251.078,00 |
| 08.01.2025 | 14,27 | 14,43 | 14,12 | 14,38 | 1,41% | 1.610.173,00 |
| 07.01.2025 | 14,35 | 14,64 | 14,12 | 14,18 | 2,46% | 2.052.957,00 |
| 06.01.2025 | 14,12 | 14,19 | 13,80 | 13,84 | -0,93% | 1.610.253,00 |
| 03.01.2025 | 14,10 | 14,22 | 13,95 | 13,97 | -0,64% | 1.593.934,00 |
| 02.01.2025 | 13,78 | 14,18 | 13,78 | 14,06 | 6,52% | 2.487.636,00 |
| 31.12.2024 | 13,20 | 13,33 | 13,15 | 13,20 | 0,30% | 1.395.365,00 |
| 30.12.2024 | 13,20 | 13,29 | 12,98 | 13,16 | -1,72% | 1.711.637,00 |
| 27.12.2024 | 13,22 | 13,42 | 13,22 | 13,39 | -0,67% | 1.184.346,00 |
| 26.12.2024 | 13,50 | 13,56 | 13,42 | 13,48 | -0,30% | 754.443,00 |
| 24.12.2024 | 13,58 | 13,59 | 13,36 | 13,52 | 0,97% | 956.444,00 |
| 23.12.2024 | 13,44 | 13,48 | 13,20 | 13,39 | -2,90% | 2.340.137,00 |
| 20.12.2024 | 13,87 | 14,01 | 13,70 | 13,79 | 1,55% | 6.411.156,00 |
| 19.12.2024 | 13,70 | 13,84 | 13,51 | 13,58 | -0,51% | 2.276.762,00 |
| 18.12.2024 | 14,03 | 14,18 | 13,57 | 13,65 | -1,80% | 2.518.567,00 |
| 17.12.2024 | 13,93 | 14,00 | 13,74 | 13,90 | -2,39% | 2.522.340,00 |
| 16.12.2024 | 14,35 | 14,40 | 14,14 | 14,24 | -1,04% | 1.635.632,00 |
| 13.12.2024 | 14,57 | 14,62 | 14,21 | 14,39 | -2,04% | 1.780.191,00 |
| 12.12.2024 | 14,74 | 15,00 | 14,67 | 14,69 | -1,34% | 2.651.680,00 |
| 11.12.2024 | 14,67 | 15,06 | 14,63 | 14,89 | 2,20% | 2.128.265,00 |
| 10.12.2024 | 14,65 | 14,79 | 14,49 | 14,57 | 1,25% | 1.662.899,00 |
| 09.12.2024 | 14,72 | 14,78 | 14,31 | 14,39 | 3,60% | 2.969.304,00 |
| 06.12.2024 | 14,06 | 14,21 | 13,85 | 13,89 | -1,70% | 1.762.531,00 |
| 05.12.2024 | 14,17 | 14,25 | 14,03 | 14,13 | -0,70% | 1.417.294,00 |
| 04.12.2024 | 14,40 | 14,54 | 14,14 | 14,23 | -1,86% | 2.124.974,00 |
| 03.12.2024 | 14,22 | 14,53 | 14,17 | 14,50 | 2,62% | 2.385.034,00 |
| 02.12.2024 | 14,26 | 14,37 | 14,11 | 14,13 | -2,48% | 1.930.785,00 |
| 29.11.2024 | 14,28 | 14,55 | 14,13 | 14,49 | -0,48% | 2.004.753,00 |
| 27.11.2024 | 14,67 | 14,78 | 14,40 | 14,56 | -1,02% | 2.418.279,00 |
| 26.11.2024 | 14,65 | 14,74 | 14,49 | 14,71 | -0,14% | 1.603.841,00 |
| 25.11.2024 | 14,78 | 14,85 | 14,54 | 14,73 | -3,35% | 2.815.807,00 |
| 22.11.2024 | 15,45 | 15,51 | 15,17 | 15,24 | 1,13% | 2.423.302,00 |
| 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 |