Deutsche Märkte schließen in 5 Stunden 24 Minuten

Gold Resource Corporation (GIH.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,5945-0,0830 (-4,95%)
Ab 08:06AM CEST. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20221,59451,59451,59451,59451,5945199
23. Sept. 20221,66601,67751,66601,67751,6775199
22. Sept. 20221,66651,66651,66651,66651,6665-
21. Sept. 20221,64701,64701,64701,64701,6470-
20. Sept. 20221,67051,67051,67051,67051,6705-
19. Sept. 20221,69951,69951,69101,69101,69101.800
16. Sept. 20221,60201,62001,60201,62001,62006.000
15. Sept. 20221,63901,63901,63901,63901,6390-
14. Sept. 20221,63051,63051,63051,71301,7130-
13. Sept. 20221,71301,71301,71301,76801,7680-
12. Sept. 20221,71501,76801,71501,76801,7680601
09. Sept. 20221,70551,70551,70551,70551,7055-
08. Sept. 20221,71601,72551,71601,72551,72551.000
07. Sept. 20221,66151,66151,66151,66151,6615-
06. Sept. 20221,71801,71801,71801,71801,7180-
05. Sept. 20221,71751,71751,71751,71751,7175-
02. Sept. 20221,65151,65151,65151,65151,6515-
01. Sept. 20221,67351,67351,67351,67351,6735-
31. Aug. 20221,65501,65501,65501,65501,6550-
30. Aug. 20221,73351,73351,73351,73351,7335-
29. Aug. 20221,79301,79301,79301,79301,79301.500
26. Aug. 20221,85101,85101,85101,85101,8510-
25. Aug. 20221,82601,82601,82601,82601,8260-
24. Aug. 20221,85401,85401,85401,85401,8540-
23. Aug. 20221,79051,79051,79051,79051,7905-
22. Aug. 20221,73851,73851,73851,73851,7385-
19. Aug. 20221,74101,74101,74101,74101,7410-
18. Aug. 20221,73451,73451,73451,73451,7345-
17. Aug. 20221,76651,76651,76651,76651,7665-
16. Aug. 20221,74051,74051,73101,73101,73101.000
15. Aug. 20221,79951,79951,79951,79951,7995-
12. Aug. 20221,74951,74951,74951,74951,7495-
11. Aug. 20221,76851,76851,76851,76851,7685-
10. Aug. 20221,78601,78601,78601,78601,7860250
09. Aug. 20221,82801,82801,82801,82801,8280-
08. Aug. 20221,78051,78051,78051,78051,7805-
05. Aug. 20221,71301,71301,71301,71301,7130-
04. Aug. 20221,61801,69051,61801,69051,69051.885
03. Aug. 20221,64801,64801,64801,64801,6480-
02. Aug. 20221,63751,63751,63751,63751,6375-
01. Aug. 20221,70651,70651,69751,69751,6975961
29. Juli 20221,71501,71501,71501,71501,7150-
28. Juli 20221,60251,60251,60251,60251,6025-
27. Juli 20221,56551,56551,56551,56551,5655-
26. Juli 20221,50651,50651,50651,50651,5065-
25. Juli 20221,50101,50101,50101,50101,5010-
22. Juli 20221,52101,52101,52101,52101,5210-
21. Juli 20221,47701,47701,47701,47701,4770-
20. Juli 20221,53251,53251,53251,53251,5325-
19. Juli 20221,52851,52851,52851,52851,5285-
18. Juli 20221,51351,51351,51351,51351,5135-
15. Juli 20221,52751,52751,52751,52751,5275-
14. Juli 20221,57001,57001,57001,57001,5700-
13. Juli 20221,52651,52651,52651,52651,5265-
12. Juli 20221,54501,54501,54501,54501,5450-
11. Juli 20221,53451,53451,53451,53451,5345-
08. Juli 20221,54851,54851,54851,54851,5485-
07. Juli 20221,51851,51851,51851,51851,5185-
06. Juli 20221,54401,54401,54401,54401,5440-
05. Juli 20221,61151,61151,61151,61151,6115-
04. Juli 20221,59851,59851,59851,59851,5985-
01. Juli 20221,52151,52151,52151,52151,5215-
30. Juni 20221,58201,58201,58201,58201,5820-
29. Juni 20221,59651,59651,59651,59651,5965-
28. Juni 20221,64401,64401,64401,64401,6440-
27. Juni 20221,66001,66001,66001,66001,6600-
24. Juni 20221,55301,59901,55301,59901,59901.500
23. Juni 20221,59151,59251,59151,59251,59252.000
22. Juni 20221,67301,67301,67301,67301,6730-
21. Juni 20221,68751,75951,68751,75951,75952.750
20. Juni 20221,68651,68651,68651,68651,6865-
17. Juni 20221,78501,78501,78501,78501,7850-
16. Juni 20221,76751,76751,76751,76751,7675-
15. Juni 20221,76651,84801,76651,84801,8480500
14. Juni 20221,90851,90851,90851,90851,9085-
13. Juni 20221,94751,94751,94751,94751,9475-
10. Juni 20221,61201,61201,61201,61201,6120-
09. Juni 20221,67651,67651,67651,67651,6765-
08. Juni 20221,63651,63651,63651,63651,6365-
07. Juni 20221,63201,63201,63201,63201,6320-
06. Juni 20221,68851,68851,68851,68851,6885-
03. Juni 20221,70551,70551,70551,70551,7055-
02. Juni 20221,57801,57801,57801,57801,5780-
01. Juni 20221,62001,62001,62001,62001,6200-
31. Mai 20221,70751,73101,70751,73101,7310111
30. Mai 20221,70351,70351,70351,70351,7035-
27. Mai 20221,69351,69351,69351,69351,6935-
26. Mai 20221,74651,74651,74651,74651,7465-
25. Mai 20221,78651,78651,78651,78651,7865-
24. Mai 20221,77901,77901,77901,77901,7790-
23. Mai 20221,80251,80251,80251,80251,8025-
20. Mai 20221,81001,81001,81001,81001,8100-
19. Mai 20221,77151,85101,77151,85101,85101.000
18. Mai 20221,81301,81301,81301,81301,8130-
17. Mai 20221,80201,80201,80201,80201,8020-
16. Mai 20221,76701,76701,76701,76701,7670-
13. Mai 20221,74801,74801,74801,74801,7480-
12. Mai 20221,69951,70851,69951,70851,70851.400
11. Mai 20221,66701,72051,66701,72051,7205800
10. Mai 20221,58051,59801,58051,59801,5980727
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...