42,810$
-0,95%
Echtzeit-Aktienkurs Gold Fields Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Gold Fields Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 42,27 | 42,89 | 41,61 | 42,89 | -0,76% | 4.264.995,00 |
| 26.11.2025 | 41,44 | 43,24 | 41,44 | 43,22 | 6,17% | 2.322.090,00 |
| 25.11.2025 | 40,37 | 41,08 | 39,79 | 40,71 | 0,30% | 2.361.422,00 |
| 24.11.2025 | 38,30 | 40,65 | 38,15 | 40,59 | 5,57% | 3.602.082,00 |
| 21.11.2025 | 37,79 | 39,32 | 37,57 | 38,45 | 1,32% | 3.465.195,00 |
| 20.11.2025 | 39,86 | 40,73 | 37,75 | 37,95 | -6,46% | 4.217.263,00 |
| 19.11.2025 | 41,43 | 42,03 | 39,94 | 40,57 | 1,70% | 4.036.263,00 |
| 18.11.2025 | 39,96 | 40,55 | 39,13 | 39,89 | 1,48% | 3.517.191,00 |
| 17.11.2025 | 40,22 | 41,27 | 39,06 | 39,31 | -3,70% | 3.126.346,00 |
| 14.11.2025 | 40,11 | 41,36 | 39,88 | 40,82 | -1,14% | 2.233.648,00 |
| 13.11.2025 | 43,38 | 43,38 | 41,08 | 41,29 | -3,66% | 3.613.932,00 |
| 12.11.2025 | 40,97 | 43,56 | 40,91 | 42,86 | 1,01% | 5.747.820,00 |
| 11.11.2025 | 42,47 | 43,01 | 41,57 | 42,43 | 0,35% | 3.852.651,00 |
| 10.11.2025 | 41,06 | 42,59 | 40,78 | 42,28 | 8,47% | 4.722.748,00 |
| 07.11.2025 | 38,65 | 39,45 | 38,46 | 38,98 | 3,26% | 4.233.704,00 |
| 06.11.2025 | 38,61 | 39,32 | 37,63 | 37,75 | -1,07% | 3.350.490,00 |
| 05.11.2025 | 37,89 | 38,65 | 37,49 | 38,16 | 6,95% | 4.815.054,00 |
| 04.11.2025 | 36,17 | 36,55 | 35,46 | 35,68 | -6,11% | 5.281.291,00 |
| 03.11.2025 | 38,14 | 38,55 | 37,61 | 38,00 | -1,07% | 2.586.118,00 |
| 31.10.2025 | 39,02 | 39,38 | 38,39 | 38,41 | -0,95% | 2.930.698,00 |
| 30.10.2025 | 38,15 | 39,24 | 38,03 | 38,78 | 1,41% | 2.726.919,00 |
| 29.10.2025 | 39,86 | 39,86 | 37,73 | 38,24 | -0,75% | 3.509.788,00 |
| 28.10.2025 | 36,92 | 38,76 | 36,80 | 38,53 | 2,66% | 4.014.141,00 |
| 27.10.2025 | 37,83 | 38,27 | 36,37 | 37,53 | -6,87% | 6.521.415,00 |
| 24.10.2025 | 40,38 | 41,18 | 40,08 | 40,30 | -2,18% | 3.262.075,00 |
| 23.10.2025 | 40,89 | 41,54 | 40,26 | 41,20 | 4,04% | 3.632.118,00 |
| 22.10.2025 | 37,41 | 39,82 | 37,17 | 39,60 | 2,35% | 6.833.920,00 |
| 21.10.2025 | 39,89 | 40,08 | 38,34 | 38,69 | -11,59% | 6.804.445,00 |
| 20.10.2025 | 43,33 | 44,44 | 42,71 | 43,76 | 1,44% | 3.428.706,00 |
| 17.10.2025 | 44,82 | 44,85 | 41,90 | 43,14 | -7,46% | 4.745.883,00 |
| 16.10.2025 | 44,80 | 47,18 | 44,58 | 46,62 | 6,46% | 4.844.533,00 |
| 15.10.2025 | 42,36 | 44,15 | 41,63 | 43,79 | 3,87% | 3.541.102,00 |
| 14.10.2025 | 42,38 | 43,34 | 41,85 | 42,16 | -3,37% | 3.589.992,00 |
| 13.10.2025 | 42,44 | 43,70 | 42,22 | 43,63 | 6,41% | 3.404.159,00 |
| 10.10.2025 | 40,11 | 41,11 | 39,78 | 41,00 | 2,55% | 4.152.990,00 |
| 09.10.2025 | 43,22 | 43,49 | 39,30 | 39,98 | -7,86% | 4.558.106,00 |
| 08.10.2025 | 43,12 | 43,66 | 42,46 | 43,39 | 3,68% | 2.479.171,00 |
| 07.10.2025 | 42,35 | 42,38 | 41,20 | 41,85 | -1,46% | 2.604.310,00 |
| 06.10.2025 | 42,23 | 42,93 | 42,21 | 42,47 | 0,81% | 2.251.643,00 |
| 03.10.2025 | 42,14 | 42,58 | 41,74 | 42,13 | -0,31% | 381.092,00 |
| 02.10.2025 | 42,86 | 43,13 | 40,55 | 42,26 | 1,25% | 3.435.403,00 |
| 01.10.2025 | 42,10 | 42,79 | 41,39 | 41,74 | -0,52% | 2.889.950,00 |
| 30.09.2025 | 41,21 | 42,56 | 41,10 | 41,96 | 1,25% | 3.206.184,00 |
| 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 |