Deutsche Märkte geschlossen
Nikkei 225
27.693,65 +184,19 (+0,67%) Dow Jones 30
33.890,16 -35,85 (-0,11%) BTC-EUR
21.451,99 -49,61 (-0,23%) CMC Crypto 200
528,95 +3,82 (+0,73%) Nasdaq Compositive
11.887,45 -119,50 (-1,00%) S&P 500
4.111,05 -25,43 (-0,61%)
GoGold Resources Inc. (GLGDF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:11PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Feb. 2023 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 52.716 |
| 03. Feb. 2023 | 1,6300 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 161.000 |
| 02. Feb. 2023 | 1,7200 | 1,7200 | 1,6400 | 1,6600 | 1,6600 | 38.100 |
| 01. Feb. 2023 | 1,6300 | 1,7200 | 1,6300 | 1,7200 | 1,7200 | 46.600 |
| 31. Jan. 2023 | 1,6400 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 67.100 |
| 30. Jan. 2023 | 1,6500 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 111.300 |
| 27. Jan. 2023 | 1,7200 | 1,7200 | 1,6500 | 1,6800 | 1,6800 | 104.300 |
| 26. Jan. 2023 | 1,7500 | 1,7900 | 1,7000 | 1,7200 | 1,7200 | 135.800 |
| 25. Jan. 2023 | 1,7000 | 1,7400 | 1,6800 | 1,7400 | 1,7400 | 277.500 |
| 24. Jan. 2023 | 1,7300 | 1,7400 | 1,6200 | 1,6900 | 1,6900 | 453.500 |
| 23. Jan. 2023 | 1,9100 | 1,9100 | 1,8200 | 1,8800 | 1,8800 | 119.100 |
| 20. Jan. 2023 | 1,7800 | 1,8600 | 1,7800 | 1,8600 | 1,8600 | 51.100 |
| 19. Jan. 2023 | 1,7400 | 1,8400 | 1,7400 | 1,8200 | 1,8200 | 62.600 |
| 18. Jan. 2023 | 1,8400 | 1,9300 | 1,7700 | 1,7800 | 1,7800 | 125.600 |
| 17. Jan. 2023 | 2,0300 | 2,0300 | 1,8000 | 1,8600 | 1,8600 | 139.500 |
| 13. Jan. 2023 | 1,9800 | 2,0100 | 1,9600 | 2,0100 | 2,0100 | 70.100 |
| 12. Jan. 2023 | 1,9800 | 2,0000 | 1,8800 | 1,9200 | 1,9200 | 51.100 |
| 11. Jan. 2023 | 1,8100 | 1,9800 | 1,8100 | 1,9700 | 1,9700 | 188.200 |
| 10. Jan. 2023 | 1,9000 | 1,9000 | 1,8100 | 1,8900 | 1,8900 | 50.900 |
| 09. Jan. 2023 | 1,8200 | 1,8600 | 1,7800 | 1,8100 | 1,8100 | 84.500 |
| 06. Jan. 2023 | 1,7100 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 179.900 |
| 05. Jan. 2023 | 1,6900 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 52.300 |
| 04. Jan. 2023 | 1,6200 | 1,7600 | 1,6200 | 1,7400 | 1,7400 | 344.900 |
| 03. Jan. 2023 | 1,6100 | 1,6900 | 1,5800 | 1,5900 | 1,5900 | 153.800 |
| 30. Dez. 2022 | 1,6300 | 1,6300 | 1,5800 | 1,6100 | 1,6100 | 23.400 |
| 29. Dez. 2022 | 1,6500 | 1,6800 | 1,6000 | 1,6100 | 1,6100 | 49.500 |
| 28. Dez. 2022 | 1,6500 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 54.600 |
| 27. Dez. 2022 | 1,6500 | 1,6700 | 1,6200 | 1,6400 | 1,6400 | 66.200 |
| 23. Dez. 2022 | 1,4600 | 1,6400 | 1,4200 | 1,6100 | 1,6100 | 29.900 |
| 22. Dez. 2022 | 1,5700 | 1,5700 | 1,4300 | 1,4700 | 1,4700 | 53.700 |
| 21. Dez. 2022 | 1,5200 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | 83.400 |
| 20. Dez. 2022 | 1,6300 | 1,6300 | 1,5200 | 1,5200 | 1,5200 | 163.600 |
| 19. Dez. 2022 | 1,8900 | 1,8900 | 1,4800 | 1,5100 | 1,5100 | 122.600 |
| 16. Dez. 2022 | 1,4700 | 1,8000 | 1,4700 | 1,7700 | 1,7700 | 199.900 |
| 15. Dez. 2022 | 1,4300 | 1,5300 | 1,4200 | 1,5300 | 1,5300 | 24.800 |
| 14. Dez. 2022 | 1,4700 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 66.300 |
| 13. Dez. 2022 | 1,4400 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 63.700 |
| 12. Dez. 2022 | 1,3700 | 1,4100 | 1,3300 | 1,3900 | 1,3900 | 127.600 |
| 09. Dez. 2022 | 1,4200 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 48.800 |
| 08. Dez. 2022 | 1,4800 | 1,5000 | 1,4100 | 1,4200 | 1,4200 | 55.300 |
| 07. Dez. 2022 | 1,3700 | 1,5300 | 1,3700 | 1,4300 | 1,4300 | 117.700 |
| 06. Dez. 2022 | 1,4100 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 49.200 |
| 05. Dez. 2022 | 1,5000 | 1,5000 | 1,3800 | 1,3900 | 1,3900 | 168.500 |
| 02. Dez. 2022 | 1,5500 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 82.500 |
| 01. Dez. 2022 | 1,4800 | 1,5600 | 1,4700 | 1,5100 | 1,5100 | 76.100 |
| 30. Nov. 2022 | 1,4400 | 1,4500 | 1,3300 | 1,4500 | 1,4500 | 135.800 |
| 29. Nov. 2022 | 1,3300 | 1,4000 | 1,3200 | 1,3900 | 1,3900 | 84.300 |
| 28. Nov. 2022 | 1,3600 | 1,4400 | 1,3000 | 1,3100 | 1,3100 | 77.800 |
| 25. Nov. 2022 | 1,4300 | 1,5100 | 1,3800 | 1,4000 | 1,4000 | 74.000 |
| 23. Nov. 2022 | 1,4200 | 1,4800 | 1,3800 | 1,4600 | 1,4600 | 110.100 |
| 22. Nov. 2022 | 1,4000 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 85.700 |
| 21. Nov. 2022 | 1,3500 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 122.700 |
| 18. Nov. 2022 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 22.700 |
| 17. Nov. 2022 | 1,3400 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 34.900 |
| 16. Nov. 2022 | 1,3300 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 28.500 |
| 15. Nov. 2022 | 1,3900 | 1,3900 | 1,2700 | 1,3100 | 1,3100 | 43.100 |
| 14. Nov. 2022 | 1,3500 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 92.800 |
| 11. Nov. 2022 | 1,3800 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 69.100 |
| 10. Nov. 2022 | 1,3900 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 111.000 |
| 09. Nov. 2022 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 28.300 |
| 08. Nov. 2022 | 1,2700 | 1,3800 | 1,2300 | 1,3100 | 1,3100 | 111.800 |
| 07. Nov. 2022 | 1,2000 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 190.500 |
| 04. Nov. 2022 | 1,1200 | 1,2000 | 1,1200 | 1,2000 | 1,2000 | 64.600 |
| 03. Nov. 2022 | 1,0700 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 38.800 |
| 02. Nov. 2022 | 1,1300 | 1,1800 | 1,0700 | 1,0700 | 1,0700 | 57.100 |
| 01. Nov. 2022 | 1,1500 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 25.400 |
| 31. Okt. 2022 | 1,1200 | 1,1500 | 1,0900 | 1,1400 | 1,1400 | 89.500 |
| 28. Okt. 2022 | 1,1400 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 49.700 |
| 27. Okt. 2022 | 1,2300 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 149.700 |
| 26. Okt. 2022 | 1,2300 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 42.300 |
| 25. Okt. 2022 | 1,1400 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 131.800 |
| 24. Okt. 2022 | 1,1600 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 50.900 |
| 21. Okt. 2022 | 1,1300 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 30.300 |
| 20. Okt. 2022 | 1,0800 | 1,1300 | 1,0500 | 1,0700 | 1,0700 | 72.700 |
| 19. Okt. 2022 | 1,1900 | 1,1900 | 1,0700 | 1,0800 | 1,0800 | 55.100 |
| 18. Okt. 2022 | 1,1500 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 74.500 |
| 17. Okt. 2022 | 1,1200 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 89.700 |
| 14. Okt. 2022 | 1,0500 | 1,0600 | 1,0200 | 1,0600 | 1,0600 | 88.000 |
| 13. Okt. 2022 | 1,1400 | 1,1400 | 1,0300 | 1,0700 | 1,0700 | 44.300 |
| 12. Okt. 2022 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 33.400 |
| 11. Okt. 2022 | 1,1400 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 53.700 |
| 10. Okt. 2022 | 1,1000 | 1,1600 | 1,0700 | 1,1500 | 1,1500 | 13.900 |
| 07. Okt. 2022 | 1,1800 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | 58.800 |
| 06. Okt. 2022 | 1,2100 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 29.500 |
| 05. Okt. 2022 | 1,2000 | 1,2600 | 1,1800 | 1,2400 | 1,2400 | 33.200 |
| 04. Okt. 2022 | 1,2700 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 70.100 |
| 03. Okt. 2022 | 1,2000 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 198.600 |
| 30. Sept. 2022 | 1,1100 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 148.000 |
| 29. Sept. 2022 | 1,0500 | 1,0800 | 1,0400 | 1,0800 | 1,0800 | 167.000 |
| 28. Sept. 2022 | 1,0300 | 1,1000 | 1,0300 | 1,0700 | 1,0700 | 232.500 |
| 27. Sept. 2022 | 1,0100 | 1,0600 | 1,0100 | 1,0300 | 1,0300 | 59.700 |
| 26. Sept. 2022 | 1,0300 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 128.900 |
| 23. Sept. 2022 | 1,0800 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 339.400 |
| 22. Sept. 2022 | 1,2500 | 1,2500 | 1,1000 | 1,1300 | 1,1300 | 164.600 |
| 21. Sept. 2022 | 1,1800 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 25.000 |
| 20. Sept. 2022 | 1,2100 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 53.900 |
| 19. Sept. 2022 | 1,2400 | 1,2600 | 1,1800 | 1,2500 | 1,2500 | 60.400 |
| 16. Sept. 2022 | 1,1000 | 1,2800 | 1,1000 | 1,2400 | 1,2400 | 127.200 |
| 15. Sept. 2022 | 1,0900 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 186.900 |
| 14. Sept. 2022 | 1,1400 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 186.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
