41,750$
0,75%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 41,51 | 41,75 | 40,75 | 41,75 | 0,75% | 27.545,00 |
| 29.09.2025 | 42,00 | 42,24 | 41,08 | 41,44 | 1,44% | 3.127.570,00 |
| 26.09.2025 | 40,15 | 40,86 | 39,85 | 40,85 | 3,86% | 3.454.245,00 |
| 25.09.2025 | 39,89 | 40,20 | 38,84 | 39,33 | -2,33% | 4.250.556,00 |
| 24.09.2025 | 41,90 | 42,12 | 40,24 | 40,27 | -3,64% | 3.340.061,00 |
| 23.09.2025 | 42,10 | 42,74 | 41,78 | 41,79 | -1,21% | 5.111.861,00 |
| 22.09.2025 | 41,92 | 42,30 | 41,23 | 42,30 | 2,37% | 4.500.661,00 |
| 19.09.2025 | 38,15 | 41,46 | 38,07 | 41,32 | 9,11% | 6.093.969,00 |
| 18.09.2025 | 37,20 | 38,03 | 37,07 | 37,87 | -0,29% | 4.275.991,00 |
| 17.09.2025 | 37,72 | 38,94 | 37,61 | 37,98 | -1,02% | 3.878.474,00 |
| 16.09.2025 | 38,95 | 39,04 | 37,91 | 38,37 | -1,18% | 2.943.151,00 |
| 15.09.2025 | 37,43 | 39,04 | 37,38 | 38,83 | 3,27% | 3.291.207,00 |
| 12.09.2025 | 37,02 | 38,07 | 36,96 | 37,60 | -1,10% | 3.574.441,00 |
| 11.09.2025 | 36,71 | 38,04 | 36,60 | 38,02 | 2,87% | 2.860.126,00 |
| 10.09.2025 | 36,45 | 37,68 | 36,42 | 36,96 | 3,44% | 3.804.398,00 |
| 09.09.2025 | 35,93 | 36,27 | 35,35 | 35,73 | 0,34% | 3.394.778,00 |
| 08.09.2025 | 35,45 | 35,82 | 35,04 | 35,61 | 3,64% | 3.926.387,00 |
| 05.09.2025 | 34,65 | 34,80 | 34,04 | 34,36 | 2,87% | 3.109.982,00 |
| 04.09.2025 | 33,58 | 34,54 | 33,31 | 33,40 | -4,57% | 3.514.886,00 |
| 03.09.2025 | 35,13 | 35,39 | 34,74 | 35,00 | 1,77% | 3.724.950,00 |
| 02.09.2025 | 33,80 | 34,68 | 33,38 | 34,39 | 2,72% | 5.107.619,00 |
| 29.08.2025 | 32,28 | 33,57 | 32,28 | 33,48 | 4,23% | 4.304.481,00 |
| 28.08.2025 | 32,30 | 32,49 | 31,76 | 32,12 | -2,19% | 2.806.727,00 |
| 27.08.2025 | 32,60 | 32,98 | 32,40 | 32,84 | -0,88% | 3.190.109,00 |
| 26.08.2025 | 32,26 | 33,18 | 32,21 | 33,13 | 2,47% | 2.960.987,00 |
| 25.08.2025 | 32,04 | 32,47 | 31,77 | 32,33 | 3,89% | 4.007.346,00 |
| 22.08.2025 | 30,35 | 31,56 | 29,56 | 31,12 | 2,84% | 4.161.830,00 |
| 21.08.2025 | 30,10 | 30,78 | 30,10 | 30,26 | 1,27% | 3.033.988,00 |
| 20.08.2025 | 29,35 | 29,92 | 29,24 | 29,88 | 1,94% | 3.285.798,00 |
| 19.08.2025 | 30,00 | 30,15 | 29,30 | 29,31 | -2,23% | 1.732.520,00 |
| 18.08.2025 | 30,00 | 30,15 | 29,67 | 29,98 | -0,20% | 1.480.718,00 |
| 15.08.2025 | 29,52 | 30,20 | 29,35 | 30,04 | 0,97% | 1.785.053,00 |
| 14.08.2025 | 29,98 | 30,47 | 29,62 | 29,75 | -1,62% | 2.479.099,00 |
| 13.08.2025 | 31,19 | 31,30 | 30,04 | 30,24 | -3,60% | 3.736.767,00 |
| 12.08.2025 | 31,48 | 31,65 | 30,98 | 31,37 | 0,80% | 2.590.602,00 |
| 11.08.2025 | 30,70 | 31,39 | 30,46 | 31,12 | -0,54% | 2.689.743,00 |
| 08.08.2025 | 31,38 | 31,57 | 30,82 | 31,29 | 0,51% | 2.585.176,00 |
| 07.08.2025 | 31,56 | 31,77 | 30,99 | 31,13 | 1,17% | 3.683.510,00 |
| 06.08.2025 | 30,13 | 30,80 | 30,13 | 30,77 | 1,99% | 4.201.612,00 |
| 05.08.2025 | 28,58 | 30,47 | 28,37 | 30,17 | 6,61% | 5.993.686,00 |
| 04.08.2025 | 26,65 | 28,38 | 26,20 | 28,30 | 10,59% | 6.133.247,00 |
| 01.08.2025 | 25,31 | 25,74 | 24,78 | 25,59 | 5,05% | 3.740.976,00 |
| 31.07.2025 | 24,36 | 24,52 | 24,11 | 24,36 | -0,41% | 1.786.564,00 |
| 30.07.2025 | 24,93 | 25,18 | 24,27 | 24,46 | -3,40% | 2.553.885,00 |
| 29.07.2025 | 24,63 | 25,33 | 24,50 | 25,32 | 2,84% | 1.898.107,00 |
| 28.07.2025 | 24,72 | 24,78 | 24,29 | 24,62 | -0,24% | 2.222.706,00 |
| 25.07.2025 | 23,90 | 24,80 | 23,86 | 24,68 | 0,12% | 3.941.250,00 |
| 24.07.2025 | 24,50 | 24,88 | 24,10 | 24,65 | -2,03% | 1.809.632,00 |
| 23.07.2025 | 25,50 | 25,65 | 25,06 | 25,16 | -2,44% | 2.489.901,00 |
| 22.07.2025 | 25,61 | 26,07 | 25,37 | 25,79 | 1,38% | 2.500.678,00 |
| 21.07.2025 | 24,90 | 25,79 | 24,88 | 25,44 | 5,04% | 2.902.089,00 |
| 18.07.2025 | 24,74 | 24,74 | 24,08 | 24,22 | 1,00% | 2.483.260,00 |
| 17.07.2025 | 23,67 | 24,12 | 23,41 | 23,98 | 0,13% | 2.595.128,00 |
| 16.07.2025 | 24,10 | 24,23 | 23,41 | 23,95 | -1,32% | 2.860.170,00 |
| 15.07.2025 | 24,38 | 24,60 | 23,89 | 24,27 | 0,17% | 3.708.106,00 |
| 14.07.2025 | 23,85 | 24,41 | 23,82 | 24,23 | 0,33% | 2.111.175,00 |
| 11.07.2025 | 23,96 | 24,27 | 23,84 | 24,15 | 0,88% | 2.692.970,00 |
| 10.07.2025 | 23,97 | 23,97 | 23,54 | 23,94 | -0,33% | 1.559.334,00 |
| 09.07.2025 | 23,43 | 24,17 | 23,28 | 24,02 | 2,83% | 3.427.838,00 |
| 08.07.2025 | 24,74 | 24,78 | 23,24 | 23,36 | -5,88% | 3.681.828,00 |
| 07.07.2025 | 24,07 | 24,83 | 23,75 | 24,82 | 2,56% | 2.168.520,00 |
| 03.07.2025 | 23,96 | 24,26 | 23,81 | 24,20 | 0,46% | 1.480.465,00 |
| 02.07.2025 | 23,81 | 24,14 | 23,68 | 24,09 | 1,52% | 1.606.535,00 |
| 01.07.2025 | 24,18 | 24,32 | 23,64 | 23,73 | 0,25% | 2.900.149,00 |
| 30.06.2025 | 23,37 | 23,67 | 23,15 | 23,67 | 3,50% | 2.501.904,00 |
| 27.06.2025 | 22,58 | 22,89 | 22,40 | 22,87 | -3,99% | 4.577.440,00 |
| 26.06.2025 | 23,78 | 24,09 | 23,54 | 23,82 | -0,79% | 2.642.695,00 |
| 25.06.2025 | 23,66 | 24,17 | 23,63 | 24,01 | 0,71% | 1.941.728,00 |
| 24.06.2025 | 23,66 | 23,99 | 23,10 | 23,84 | -3,36% | 3.390.732,00 |
| 23.06.2025 | 24,16 | 24,97 | 24,10 | 24,67 | 1,15% | 2.431.080,00 |
| 20.06.2025 | 24,37 | 24,81 | 24,25 | 24,39 | 0,29% | 5.243.839,00 |
| 18.06.2025 | 24,16 | 24,71 | 24,00 | 24,32 | 0,12% | 1.977.717,00 |
| 17.06.2025 | 24,54 | 24,63 | 24,08 | 24,29 | -2,14% | 3.252.552,00 |
| 16.06.2025 | 25,38 | 25,66 | 24,73 | 24,82 | -3,46% | 3.009.271,00 |
| 13.06.2025 | 25,36 | 25,71 | 25,18 | 25,71 | 1,86% | 3.450.167,00 |
| 12.06.2025 | 25,06 | 25,32 | 24,83 | 25,24 | 3,66% | 2.368.171,00 |
| 11.06.2025 | 24,10 | 24,35 | 23,91 | 24,35 | 0,54% | 3.353.925,00 |
| 10.06.2025 | 25,15 | 25,18 | 24,10 | 24,22 | -1,78% | 2.985.363,00 |
| 09.06.2025 | 24,49 | 24,82 | 24,42 | 24,66 | 0,08% | 1.558.079,00 |
| 06.06.2025 | 25,31 | 25,66 | 24,51 | 24,64 | -3,07% | 3.314.062,00 |
| 05.06.2025 | 25,88 | 26,36 | 25,25 | 25,42 | 1,52% | 4.366.125,00 |
| 04.06.2025 | 25,15 | 25,19 | 24,72 | 25,04 | 0,85% | 2.908.437,00 |
| 03.06.2025 | 24,81 | 24,93 | 24,49 | 24,83 | -1,43% | 2.597.194,00 |
| 02.06.2025 | 23,94 | 25,33 | 23,77 | 25,19 | 9,52% | 4.179.190,00 |
| 30.05.2025 | 22,54 | 23,01 | 22,39 | 23,00 | -0,04% | 3.023.783,00 |
| 29.05.2025 | 23,31 | 23,36 | 22,86 | 23,01 | 1,28% | 2.822.730,00 |
| 28.05.2025 | 22,51 | 22,74 | 22,40 | 22,72 | 2,53% | 1.907.503,00 |
| 27.05.2025 | 21,87 | 22,26 | 21,80 | 22,16 | -4,03% | 3.395.486,00 |
| 23.05.2025 | 23,00 | 23,17 | 22,61 | 23,09 | 4,76% | 2.867.327,00 |
| 22.05.2025 | 21,86 | 22,22 | 21,57 | 22,04 | 0,09% | 2.290.492,00 |
| 21.05.2025 | 22,04 | 22,37 | 21,85 | 22,02 | 0,14% | 2.587.012,00 |
| 20.05.2025 | 21,19 | 22,01 | 21,19 | 21,99 | 3,34% | 2.780.105,00 |
| 19.05.2025 | 21,14 | 21,31 | 20,90 | 21,28 | 3,10% | 2.464.335,00 |
| 16.05.2025 | 20,08 | 20,65 | 20,08 | 20,64 | -0,72% | 3.508.101,00 |
| 15.05.2025 | 20,34 | 20,79 | 20,14 | 20,79 | 3,79% | 3.506.899,00 |
| 14.05.2025 | 19,42 | 20,14 | 19,35 | 20,03 | -0,74% | 4.170.339,00 |
| 13.05.2025 | 20,12 | 20,21 | 19,85 | 20,18 | -0,05% | 6.835.797,00 |
| 12.05.2025 | 20,60 | 20,89 | 20,07 | 20,19 | -10,47% | 5.188.321,00 |
| 09.05.2025 | 22,54 | 22,64 | 21,96 | 22,55 | 1,90% | 2.697.918,00 |
| 08.05.2025 | 22,61 | 22,67 | 22,05 | 22,13 | -3,66% | 2.633.606,00 |