Deutsche Märkte öffnen in 3 Minuten

GoldMining Inc. (GLDG)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,2600+0,1000 (+8,62%)
Börsenschluss: 04:00PM EDT
1,2688 +0,01 (+0,70%)
Nachbörse: 07:47PM EDT
Zeitraum:
31. März 2022 - 31. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. März 20231,18001,26001,17001,26001,2600912.100
29. März 20231,17001,20001,16001,16001,1600431.100
28. März 20231,18001,21001,11001,20001,20001.243.700
27. März 20231,10001,20001,10001,18001,1800623.500
24. März 20231,16001,18001,12001,15001,1500835.300
23. März 20231,15001,18001,11001,17001,1700786.000
22. März 20231,06001,15001,05001,14001,14001.075.200
21. März 20231,10001,11001,05001,06001,0600548.900
20. März 20231,14001,16001,09001,12001,1200705.400
17. März 20231,07001,15001,04001,13001,13002.740.900
16. März 20231,04001,06001,01001,03001,0300556.500
15. März 20231,08001,09001,03001,07001,0700416.900
14. März 20231,09001,10001,03001,08001,0800552.800
13. März 20231,02001,08001,00001,07001,07001.301.300
10. März 20230,97001,03000,96000,97000,97001.010.500
09. März 20230,94000,99000,94000,97000,9700293.700
08. März 20230,95000,98000,94000,95000,9500643.600
07. März 20231,00001,01000,95000,95000,9500812.100
06. März 20231,07001,07001,00001,00001,0000453.100
03. März 20231,05001,07001,04001,05001,0500361.300
02. März 20231,09001,09001,03001,06001,0600315.200
01. März 20231,10001,10001,02001,06001,0600623.800
28. Feb. 20231,11001,11001,03001,07001,0700800.600
27. Feb. 20231,00001,05000,99001,03001,0300466.900
24. Feb. 20231,02001,02000,97000,97000,9700856.200
23. Feb. 20231,02001,04001,01001,02001,0200319.500
22. Feb. 20231,03001,04001,01001,01001,0100868.100
21. Feb. 20231,07001,10001,03001,03001,0300601.900
17. Feb. 20231,08001,11001,07001,09001,0900376.800
16. Feb. 20231,10001,12001,07001,11001,1100449.800
15. Feb. 20231,08001,11001,07001,11001,1100495.500
14. Feb. 20231,12001,13001,06001,12001,1200741.000
13. Feb. 20231,13001,13001,09001,13001,1300507.600
10. Feb. 20231,11001,11001,08001,11001,1100436.100
09. Feb. 20231,16001,17001,09001,09001,0900856.300
08. Feb. 20231,12001,16001,12001,16001,1600318.900
07. Feb. 20231,13001,17001,13001,13001,1300423.000
06. Feb. 20231,17001,17001,12001,15001,1500525.500
03. Feb. 20231,18001,18001,13001,15001,15001.091.700
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. 20231,26001,28001,20001,23001,23001.321.900
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. 20231,33001,35001,29001,34001,3400725.600
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. 20231,22001,30001,22001,25001,2500867.700
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. 20231,14001,20001,14001,17001,1700984.900
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. 20221,08001,15001,08001,13001,1300949.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...