Deutsche Märkte geschlossen

GoldMining Inc. (GLDG)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,9745+0,0245 (+2,58%)
Börsenschluss: 04:00PM EDT
0,9760 +0,00 (+0,15%)
Nachbörse: 07:29PM EDT
Zeitraum:
13. Aug. 2021 - 13. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 20220,98000,99000,95000,97000,9700395.000
11. Aug. 20220,98001,02000,95000,95000,9500509.200
10. Aug. 20221,03001,04000,98001,01001,0100331.700
09. Aug. 20221,02001,03001,00001,00001,0000187.000
08. Aug. 20221,03001,05001,01001,03001,0300527.200
05. Aug. 20220,97001,00000,94001,00001,0000289.500
04. Aug. 20220,98001,01000,97000,99000,9900419.600
03. Aug. 20221,01001,02000,96000,97000,9700400.300
02. Aug. 20221,00001,04000,99000,99000,9900467.300
01. Aug. 20221,02001,04000,99001,01001,0100250.800
29. Juli 20221,00001,01000,96001,01001,0100354.600
28. Juli 20220,95001,02000,94000,99000,9900591.200
27. Juli 20220,90000,94000,87000,94000,9400454.500
26. Juli 20220,89000,90000,87000,89000,8900298.900
25. Juli 20220,90000,91000,87000,89000,8900462.700
22. Juli 20220,92000,96000,90000,90000,9000345.900
21. Juli 20220,89000,92000,89000,91000,9100425.000
20. Juli 20220,93000,93000,89000,91000,9100364.200
19. Juli 20220,93000,93000,89000,91000,9100428.500
18. Juli 20220,88000,93000,88000,89000,8900622.800
15. Juli 20220,91000,92000,87000,88000,8800331.200
14. Juli 20220,92000,92000,86000,90000,9000413.800
13. Juli 20220,88000,95000,88000,92000,9200502.500
12. Juli 20220,90000,92000,87000,88000,88001.554.800
11. Juli 20220,90000,90000,89000,90000,9000308.000
08. Juli 20220,92000,93000,90000,92000,9200324.000
07. Juli 20220,91000,95000,90000,92000,9200454.800
06. Juli 20220,94000,95000,87000,91000,9100776.600
05. Juli 20221,01001,03000,92000,94000,9400737.600
01. Juli 20220,95001,01000,91001,01001,0100579.400
30. Juni 20221,01001,02000,93000,96000,96001.474.400
29. Juni 20221,05001,05001,00001,01001,0100551.000
28. Juni 20221,01001,05001,01001,01001,0100413.700
27. Juni 20221,07001,07001,04001,05001,0500285.800
24. Juni 20221,04001,07001,01001,04001,0400513.700
23. Juni 20221,10001,10001,00001,04001,0400744.400
22. Juni 20221,10001,11001,02001,02001,0200745.300
21. Juni 20221,09001,15001,09001,12001,1200742.800
17. Juni 20221,13001,16001,08001,08001,08001.433.500
16. Juni 20221,15001,18001,09001,17001,1700615.700
15. Juni 20221,19001,19001,09001,17001,17001.107.100
14. Juni 20221,16001,19001,11001,14001,1400700.900
13. Juni 20221,22001,22001,12001,16001,16001.042.500
10. Juni 20221,12001,21001,10001,21001,21001.111.800
09. Juni 20221,21001,21001,12001,13001,1300582.000
08. Juni 20221,22001,22001,16001,20001,2000374.300
07. Juni 20221,20001,20001,15001,20001,2000436.000
06. Juni 20221,24001,24001,15001,19001,1900618.400
03. Juni 20221,24001,25001,18001,20001,2000300.400
02. Juni 20221,20001,28001,18001,25001,25001.305.800
01. Juni 20221,20001,21001,15001,17001,1700608.500
31. Mai 20221,20001,24001,15001,20001,2000889.700
27. Mai 20221,25001,25001,16001,20001,20001.123.700
26. Mai 20221,24001,24001,20001,23001,2300907.800
25. Mai 20221,32001,32001,15001,21001,21002.153.400
24. Mai 20221,37001,39001,23001,25001,25003.223.600
23. Mai 20221,29001,44001,23001,35001,35006.561.100
20. Mai 20221,07001,10001,05001,08001,0800833.700
19. Mai 20221,02001,11001,02001,07001,0700722.600
18. Mai 20221,07001,07001,00001,00001,0000359.600
17. Mai 20221,10001,10001,02001,07001,0700445.900
16. Mai 20221,10001,10001,00001,05001,0500295.200
13. Mai 20221,00001,08000,98001,04001,0400685.900
12. Mai 20221,00001,03000,95000,97000,9700841.100
11. Mai 20221,11001,14001,02001,03001,0300561.700
10. Mai 20221,06001,10001,00001,07001,0700697.600
09. Mai 20221,16001,17001,06001,07001,0700780.400
06. Mai 20221,25001,25001,17001,19001,1900638.800
05. Mai 20221,33001,35001,21001,23001,2300661.100
04. Mai 20221,30001,36001,24001,34001,3400721.200
03. Mai 20221,28001,35001,28001,30001,3000353.700
02. Mai 20221,30001,31001,25001,30001,3000580.500
29. Apr. 20221,36001,37001,30001,31001,3100502.400
28. Apr. 20221,27001,34001,23001,32001,3200499.900
27. Apr. 20221,31001,35001,24001,25001,2500522.900
26. Apr. 20221,41001,41001,29001,29001,2900591.400
25. Apr. 20221,40001,42001,32001,39001,39001.118.800
22. Apr. 20221,46001,54001,43001,45001,4500977.000
21. Apr. 20221,60001,60001,47001,55001,5500925.600
20. Apr. 20221,65001,65001,57001,62001,6200598.700
19. Apr. 20221,68001,69001,60001,63001,6300569.800
18. Apr. 20221,74001,80001,65001,68001,6800867.000
14. Apr. 20221,73001,73001,64001,71001,7100692.100
13. Apr. 20221,65001,75001,65001,70001,7000726.600
12. Apr. 20221,64001,70001,61001,67001,6700734.100
11. Apr. 20221,70001,70001,61001,64001,6400461.000
08. Apr. 20221,65001,70001,64001,67001,6700393.000
07. Apr. 20221,65001,68001,62001,65001,6500429.600
06. Apr. 20221,71001,71001,61001,65001,6500681.700
05. Apr. 20221,70001,77001,65001,66001,6600798.900
04. Apr. 20221,75001,77001,67001,70001,7000651.600
01. Apr. 20221,67001,74001,67001,73001,7300609.300
31. März 20221,68001,74001,67001,70001,7000711.200
30. März 20221,70001,77001,68001,69001,6900723.100
29. März 20221,67001,71001,65001,69001,69001.013.500
28. März 20221,74001,76001,68001,70001,7000885.100
25. März 20221,84001,84001,77001,79001,7900632.900
24. März 20221,88001,93001,82001,84001,8400867.400
23. März 20221,84001,88001,78001,86001,8600561.800
22. März 20221,86001,86001,75001,80001,8000592.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...