Deutsche Märkte öffnen in 3 Stunden 58 Minuten

Gold Resource Corporation (GIH.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1,5480+0,0040 (+0,26%)
Börsenschluss: 08:01AM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20221,54801,54801,54801,54801,548030
30. Nov. 2022------
29. Nov. 20221,52251,52251,52251,52251,5225-
28. Nov. 20221,60701,60701,60701,60701,6070-
25. Nov. 20221,64401,64401,64401,64401,6440-
24. Nov. 20221,63201,63201,63201,63201,6320-
23. Nov. 20221,62351,62351,62351,62351,6235-
22. Nov. 20221,56001,56001,56001,56001,5600-
21. Nov. 20221,60751,61501,60551,60551,6055-
18. Nov. 20221,59451,59451,59451,59451,5945-
17. Nov. 20221,58601,58601,58601,58601,5860-
16. Nov. 20221,55401,59351,55401,59351,593530
15. Nov. 20221,58401,58401,58251,58251,58252.500
14. Nov. 20221,61451,61551,61451,61551,61553.000
11. Nov. 20221,64701,64701,64701,64701,6470-
10. Nov. 20221,61151,61151,61001,61001,6100-
09. Nov. 20221,59851,59851,59851,59851,5985-
08. Nov. 20221,53451,53451,53451,53451,5345-
07. Nov. 20221,52901,52901,52901,52901,5290-
04. Nov. 20221,53151,53151,53151,53151,5315-
03. Nov. 20221,53251,53251,53251,53251,5325-
02. Nov. 20221,58651,58651,58651,58651,5865-
01. Nov. 20221,60851,67451,60851,67451,6745260
31. Okt. 20221,59651,59651,59651,59651,5965-
28. Okt. 20221,61501,61501,61501,61501,6150-
27. Okt. 20221,66351,66351,66351,66351,6635-
26. Okt. 20221,62851,62851,62851,62851,6285-
25. Okt. 20221,63801,63801,63801,63801,6380-
24. Okt. 20221,64351,64351,64351,64351,6435-
21. Okt. 20221,58851,58851,58851,58851,5885-
20. Okt. 20221,57001,57001,57001,57001,5700-
19. Okt. 20221,57701,57701,57701,57701,5770-
18. Okt. 20221,58751,60001,58751,60001,60002.640
17. Okt. 20221,58701,58701,58701,58701,5870-
14. Okt. 20221,65351,65351,65351,65351,6535-
13. Okt. 20221,68551,68551,68551,68551,6855-
12. Okt. 20221,62901,62901,62901,62901,6290-
11. Okt. 20221,66101,66101,66101,66101,6610-
10. Okt. 20221,68451,68451,68451,68451,6845-
07. Okt. 20221,80151,80151,80151,80151,8015-
06. Okt. 20221,76401,76401,76401,76401,7640-
05. Okt. 20221,71201,71201,71201,71201,7120-
04. Okt. 20221,74901,75851,74901,75851,75851.764
03. Okt. 20221,65651,65651,65651,65651,6565-
30. Sept. 20221,64801,64801,64801,64801,6480-
29. Sept. 20221,70401,70401,70401,70401,7040-
28. Sept. 20221,59951,59951,59951,59951,5995-
27. Sept. 20221,57301,57301,57301,57301,5730-
26. Sept. 20221,59451,59451,59451,59451,5945-
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-
14. Sept. 20220.01 Dividende
13. Sept. 20221,71301,71301,71301,76801,7580-
12. Sept. 20221,71501,76801,71501,76801,7580601
09. Sept. 20221,70551,70551,70551,70551,6959-
08. Sept. 20221,71601,72551,71601,72551,71571.000
07. Sept. 20221,66151,66151,66151,66151,6521-
06. Sept. 20221,71801,71801,71801,71801,7083-
05. Sept. 20221,71751,71751,71751,71751,7078-
02. Sept. 20221,65151,65151,65151,65151,6422-
01. Sept. 20221,67351,67351,67351,67351,6640-
31. Aug. 20221,65501,65501,65501,65501,6456-
30. Aug. 20221,73351,73351,73351,73351,7237-
29. Aug. 20221,79301,79301,79301,79301,78291.500
26. Aug. 20221,85101,85101,85101,85101,8405-
25. Aug. 20221,82601,82601,82601,82601,8157-
24. Aug. 20221,85401,85401,85401,85401,8435-
23. Aug. 20221,79051,79051,79051,79051,7804-
22. Aug. 20221,73851,73851,73851,73851,7287-
19. Aug. 20221,74101,74101,74101,74101,7312-
18. Aug. 20221,73451,73451,73451,73451,7247-
17. Aug. 20221,76651,76651,76651,76651,7565-
16. Aug. 20221,74051,74051,73101,73101,72121.000
15. Aug. 20221,79951,79951,79951,79951,7893-
12. Aug. 20221,74951,74951,74951,74951,7396-
11. Aug. 20221,76851,76851,76851,76851,7585-
10. Aug. 20221,78601,78601,78601,78601,7759250
09. Aug. 20221,82801,82801,82801,82801,8177-
08. Aug. 20221,78051,78051,78051,78051,7704-
05. Aug. 20221,71301,71301,71301,71301,7033-
04. Aug. 20221,61801,69051,61801,69051,68091.885
03. Aug. 20221,64801,64801,64801,64801,6387-
02. Aug. 20221,63751,63751,63751,63751,6282-
01. Aug. 20221,70651,70651,69751,69751,6879961
29. Juli 20221,71501,71501,71501,71501,7053-
28. Juli 20221,60251,60251,60251,60251,5934-
27. Juli 20221,56551,56551,56551,56551,5566-
26. Juli 20221,50651,50651,50651,50651,4980-
25. Juli 20221,50101,50101,50101,50101,4925-
22. Juli 20221,52101,52101,52101,52101,5124-
21. Juli 20221,47701,47701,47701,47701,4686-
20. Juli 20221,53251,53251,53251,53251,5238-
19. Juli 20221,52851,52851,52851,52851,5199-
18. Juli 20221,51351,51351,51351,51351,5049-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...