Deutsche Märkte schließen in 7 Stunden 47 Minuten

GoldMining Inc. (GLDG)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,1300-0,0200 (-1,74%)
Börsenschluss: 04:00PM EST
1,1500 +0,02 (+1,77%)
Nachbörse: 07:57PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 20231,13001,17001,13001,13001,1300422.300
06. Feb. 20231,17001,17001,12001,15001,1500525.500
03. Feb. 20231,18001,18001,13001,15001,15001.081.800
02. Feb. 20231,26001,26001,16001,16001,1600788.000
01. Feb. 20231,16001,24001,16001,23001,2300775.400
31. Jan. 20231,15001,20001,15001,18001,18001.029.800
30. Jan. 20231,25001,26001,15001,18001,18001.836.800
27. Jan. 20231,26001,28001,20001,23001,23001.317.300
26. Jan. 20231,29001,31001,26001,28001,2800693.000
25. Jan. 20231,25001,31001,25001,31001,3100934.600
24. Jan. 20231,27001,31001,25001,28001,28001.015.200
23. Jan. 20231,33001,36001,28001,29001,2900856.100
20. Jan. 20231,33001,35001,29001,34001,3400725.100
19. Jan. 20231,30001,34001,27001,33001,33001.015.800
18. Jan. 20231,37001,38001,30001,32001,32001.311.400
17. Jan. 20231,31001,42001,30001,32001,32003.449.700
13. Jan. 20231,22001,30001,22001,25001,2500866.500
12. Jan. 20231,26001,29001,22001,24001,2400702.000
11. Jan. 20231,23001,25001,19001,25001,2500509.100
10. Jan. 20231,23001,25001,18001,21001,2100857.900
09. Jan. 20231,20001,26001,19001,20001,20001.602.500
06. Jan. 20231,14001,20001,14001,17001,1700984.100
05. Jan. 20231,13001,15001,11001,14001,1400423.400
04. Jan. 20231,10001,16001,10001,16001,16001.180.200
03. Jan. 20231,12001,16001,08001,08001,0800998.700
30. Dez. 20221,08001,15001,08001,13001,1300948.500
29. Dez. 20221,15001,16001,09001,09001,09001.171.700
28. Dez. 20221,16001,16001,11001,16001,1600496.500
27. Dez. 20221,13001,21001,10001,18001,18001.147.600
23. Dez. 20221,16001,19001,09001,14001,1400994.300
22. Dez. 20221,19001,20001,13001,19001,1900922.100
21. Dez. 20221,26001,26001,18001,21001,2100978.500
20. Dez. 20221,23001,27001,22001,26001,26001.013.500
19. Dez. 20221,30001,30001,19001,21001,21001.508.000
16. Dez. 20221,16001,29001,16001,26001,26002.088.500
15. Dez. 20221,25001,26001,17001,18001,18002.039.600
14. Dez. 20221,33001,35001,25001,28001,28001.243.600
13. Dez. 20221,37001,42001,29001,33001,33001.471.900
12. Dez. 20221,28001,32001,26001,32001,32001.258.900
09. Dez. 20221,36001,37001,28001,30001,30001.375.800
08. Dez. 20221,30001,36001,24001,35001,35001.788.700
07. Dez. 20221,28001,35001,26001,29001,29001.658.200
06. Dez. 20221,43001,43001,22001,24001,24003.641.600
05. Dez. 20221,60001,60001,35001,41001,41003.719.800
02. Dez. 20221,49001,64001,43001,55001,55008.321.800
01. Dez. 20221,40001,44001,35001,41001,41001.578.500
30. Nov. 20221,38001,45001,30001,37001,37002.898.000
29. Nov. 20221,35001,39001,26001,37001,37002.993.300
28. Nov. 20221,28001,28001,24001,25001,25002.470.600
25. Nov. 20221,25001,26001,17001,23001,23001.020.800
23. Nov. 20221,25001,25001,14001,21001,21002.472.900
22. Nov. 20221,15001,25001,12001,20001,20004.730.900
21. Nov. 20221,01001,09001,00001,06001,06004.685.400
18. Nov. 20220,96000,96000,93000,95000,9500384.100
17. Nov. 20220,95000,96000,93000,93000,9300608.200
16. Nov. 20220,97000,97000,92000,97000,97001.585.800
15. Nov. 20220,92000,92000,87000,91000,9100687.100
14. Nov. 20220,92000,92000,90000,91000,9100329.500
11. Nov. 20220,94000,94000,89000,90000,9000395.900
10. Nov. 20220,91000,94000,89000,93000,93001.268.500
09. Nov. 20220,90000,91000,85000,87000,8700279.700
08. Nov. 20220,90000,93000,88000,91000,9100998.400
07. Nov. 20220,88000,89000,86000,89000,8900331.000
04. Nov. 20220,85000,88000,83000,87000,8700371.900
03. Nov. 20220,81000,85000,80000,82000,8200285.500
02. Nov. 20220,87000,87000,81000,82000,8200603.300
01. Nov. 20220,88000,88000,86000,87000,8700161.800
31. Okt. 20220,87000,87000,85000,87000,8700184.400
28. Okt. 20220,85000,86000,84000,86000,8600235.400
27. Okt. 20220,90000,90000,85000,86000,8600486.000
26. Okt. 20220,88000,89000,87000,89000,8900381.700
25. Okt. 20220,88000,88000,86000,87000,8700178.100
24. Okt. 20220,88000,88000,84000,87000,8700347.700
21. Okt. 20220,84000,87000,84000,87000,8700339.400
20. Okt. 20220,85000,87000,83000,84000,8400257.900
19. Okt. 20220,88000,88000,84000,85000,8500453.400
18. Okt. 20220,90000,90000,86000,87000,8700497.900
17. Okt. 20220,87000,88000,85000,86000,8600446.800
14. Okt. 20220,91000,91000,84000,84000,8400642.000
13. Okt. 20220,88000,89000,83000,89000,8900661.800
12. Okt. 20220,91000,91000,85000,89000,89001.289.400
11. Okt. 20220,91000,91000,82000,83000,8300459.300
10. Okt. 20220,87000,91000,86000,89000,8900465.400
07. Okt. 20220,91000,91000,84000,85000,8500334.700
06. Okt. 20220,92000,93000,90000,91000,9100274.900
05. Okt. 20220,92000,92000,86000,92000,9200417.300
04. Okt. 20220,90000,92000,89000,89000,8900818.400
03. Okt. 20220,85000,89000,85000,88000,8800293.400
30. Sept. 20220,83000,87000,80000,83000,8300410.400
29. Sept. 20220,80000,82000,79000,82000,8200330.100
28. Sept. 20220,78000,82000,78000,82000,8200409.000
27. Sept. 20220,78000,80000,76000,76000,7600383.500
26. Sept. 20220,82000,83000,76000,77000,7700567.200
23. Sept. 20220,88000,88000,80000,82000,8200850.300
22. Sept. 20220,90000,90000,85000,87000,8700435.900
21. Sept. 20220,88000,91000,84000,91000,9100542.600
20. Sept. 20220,88000,89000,85000,89000,8900274.600
19. Sept. 20220,90000,93000,89000,89000,8900404.700
16. Sept. 20220,86000,97000,82000,93000,93001.924.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...