Deutsche Märkte geschlossen
DAX
12.273,00 -197,78 (-1,59%) Euro Stoxx 50
3.375,46 -57,99 (-1,69%) Dow Jones 30
29.296,79 -630,15 (-2,11%) Gold
1.701,80 -19,00 (-1,10%) EUR/USD
0,9743 -0,0052 (-0,5358%) BTC-EUR
20.085,75 -551,79 (-2,67%)
GoGold Resources Inc. (GLGDF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:58PM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Okt. 2022 | 1,1779 | 1,2000 | 1,1301 | 1,1301 | 1,1301 | 58.784 |
| 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 |
| 13. Sept. 2022 | 1,1200 | 1,2300 | 1,0900 | 1,1100 | 1,1100 | 92.800 |
| 12. Sept. 2022 | 1,2700 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 307.700 |
| 09. Sept. 2022 | 1,1100 | 1,2000 | 1,0600 | 1,2000 | 1,2000 | 113.900 |
| 08. Sept. 2022 | 1,1700 | 1,1700 | 1,0800 | 1,0800 | 1,0800 | 473.100 |
| 07. Sept. 2022 | 1,1600 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 153.300 |
| 06. Sept. 2022 | 1,2300 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 103.000 |
| 02. Sept. 2022 | 1,3300 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 97.600 |
| 01. Sept. 2022 | 1,3100 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 187.700 |
| 31. Aug. 2022 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 68.300 |
| 30. Aug. 2022 | 1,4400 | 1,4400 | 1,3200 | 1,3600 | 1,3600 | 71.400 |
| 29. Aug. 2022 | 1,5100 | 1,5300 | 1,4300 | 1,4500 | 1,4500 | 32.200 |
| 26. Aug. 2022 | 1,6700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 24.400 |
| 25. Aug. 2022 | 1,7200 | 1,7200 | 1,6600 | 1,6600 | 1,6600 | 24.000 |
| 24. Aug. 2022 | 1,6900 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 7.700 |
| 23. Aug. 2022 | 1,6700 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 92.000 |
| 22. Aug. 2022 | 1,6000 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 128.600 |
| 19. Aug. 2022 | 1,7100 | 1,8100 | 1,6600 | 1,6600 | 1,6600 | 55.400 |
| 18. Aug. 2022 | 1,8000 | 1,8400 | 1,7800 | 1,8200 | 1,8200 | 28.300 |
| 17. Aug. 2022 | 1,9300 | 1,9300 | 1,7500 | 1,8100 | 1,8100 | 75.600 |
| 16. Aug. 2022 | 1,9500 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | 27.500 |
| 15. Aug. 2022 | 2,0100 | 2,0100 | 1,9200 | 1,9500 | 1,9500 | 54.900 |
| 12. Aug. 2022 | 1,9300 | 2,0100 | 1,9300 | 2,0000 | 2,0000 | 42.000 |
| 11. Aug. 2022 | 1,9300 | 1,9500 | 1,8700 | 1,8900 | 1,8900 | 54.500 |
| 10. Aug. 2022 | 1,8100 | 1,9600 | 1,8100 | 1,9300 | 1,9300 | 40.900 |
| 09. Aug. 2022 | 1,8800 | 1,8800 | 1,8600 | 1,8600 | 1,8600 | 32.400 |
| 08. Aug. 2022 | 1,8000 | 1,8600 | 1,8000 | 1,8600 | 1,8600 | 52.800 |
| 05. Aug. 2022 | 1,7300 | 1,7600 | 1,7200 | 1,7600 | 1,7600 | 28.800 |
| 04. Aug. 2022 | 1,6400 | 1,8200 | 1,6300 | 1,7900 | 1,7900 | 45.400 |
| 03. Aug. 2022 | 1,6600 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 27.400 |
| 02. Aug. 2022 | 1,6500 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 148.500 |
| 01. Aug. 2022 | 1,6300 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | 45.300 |
| 29. Juli 2022 | 1,7000 | 1,7100 | 1,6100 | 1,6900 | 1,6900 | 50.300 |
| 28. Juli 2022 | 1,5300 | 1,7500 | 1,5200 | 1,6800 | 1,6800 | 94.300 |
| 27. Juli 2022 | 1,3400 | 1,4800 | 1,3400 | 1,4800 | 1,4800 | 51.900 |
| 26. Juli 2022 | 1,4000 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 59.700 |
| 25. Juli 2022 | 1,4200 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 36.500 |
| 22. Juli 2022 | 1,4600 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 32.200 |
| 21. Juli 2022 | 1,3400 | 1,4600 | 1,3400 | 1,4500 | 1,4500 | 131.900 |
| 20. Juli 2022 | 1,4300 | 1,4300 | 1,3300 | 1,3400 | 1,3400 | 25.000 |
| 19. Juli 2022 | 1,3700 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 18.800 |
| 18. Juli 2022 | 1,2900 | 1,4000 | 1,2900 | 1,3700 | 1,3700 | 65.000 |
| 15. Juli 2022 | 1,3400 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 27.900 |
| 14. Juli 2022 | 1,3300 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 86.300 |
| 13. Juli 2022 | 1,3600 | 1,4600 | 1,3600 | 1,4200 | 1,4200 | 57.500 |
| 12. Juli 2022 | 1,4100 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 52.600 |
| 11. Juli 2022 | 1,4500 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | 21.300 |
| 08. Juli 2022 | 1,5500 | 1,5800 | 1,4600 | 1,4900 | 1,4900 | 5.300 |
| 07. Juli 2022 | 1,5800 | 1,6100 | 1,5300 | 1,5500 | 1,5500 | 21.600 |
| 06. Juli 2022 | 1,5800 | 1,5800 | 1,4400 | 1,5200 | 1,5200 | 124.100 |
| 05. Juli 2022 | 1,5900 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 114.500 |
| 01. Juli 2022 | 1,4200 | 1,6400 | 1,4200 | 1,6200 | 1,6200 | 50.900 |
| 30. Juni 2022 | 1,6500 | 1,6800 | 1,5900 | 1,6000 | 1,6000 | 75.300 |
| 29. Juni 2022 | 1,7500 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | 75.200 |
| 28. Juni 2022 | 1,7800 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | 19.500 |
| 27. Juni 2022 | 1,7600 | 1,8100 | 1,7600 | 1,7900 | 1,7900 | 27.200 |
| 24. Juni 2022 | 1,7500 | 1,8200 | 1,7100 | 1,7900 | 1,7900 | 185.000 |
| 23. Juni 2022 | 1,8900 | 1,9000 | 1,7000 | 1,7500 | 1,7500 | 156.200 |
| 22. Juni 2022 | 1,9400 | 2,0300 | 1,9000 | 1,9200 | 1,9200 | 40.800 |
| 21. Juni 2022 | 1,8300 | 1,9600 | 1,8300 | 1,9500 | 1,9500 | 30.500 |
| 17. Juni 2022 | 1,7800 | 1,9100 | 1,7800 | 1,8900 | 1,8900 | 30.400 |
| 16. Juni 2022 | 1,8100 | 1,9100 | 1,7300 | 1,8500 | 1,8500 | 34.800 |
| 15. Juni 2022 | 1,8000 | 1,8900 | 1,7800 | 1,8700 | 1,8700 | 21.700 |
| 14. Juni 2022 | 1,7900 | 1,8200 | 1,7300 | 1,7700 | 1,7700 | 98.000 |
| 13. Juni 2022 | 1,9900 | 1,9900 | 1,8400 | 1,8400 | 1,8400 | 39.800 |
| 10. Juni 2022 | 1,8400 | 2,0600 | 1,8100 | 2,0200 | 2,0200 | 71.900 |
| 09. Juni 2022 | 1,9800 | 1,9800 | 1,8500 | 1,8500 | 1,8500 | 23.400 |
| 08. Juni 2022 | 1,9800 | 1,9900 | 1,9500 | 1,9600 | 1,9600 | 40.700 |
| 07. Juni 2022 | 1,9500 | 1,9700 | 1,9200 | 1,9700 | 1,9700 | 50.100 |
| 06. Juni 2022 | 2,0400 | 2,0400 | 1,9200 | 1,9500 | 1,9500 | 20.300 |
| 03. Juni 2022 | 2,0800 | 2,0800 | 1,9300 | 1,9600 | 1,9600 | 137.700 |
| 02. Juni 2022 | 1,8800 | 2,0600 | 1,8800 | 2,0500 | 2,0500 | 66.300 |
| 01. Juni 2022 | 1,9000 | 1,9000 | 1,7800 | 1,8100 | 1,8100 | 23.500 |
| 31. Mai 2022 | 1,8100 | 1,8400 | 1,7500 | 1,7900 | 1,7900 | 41.500 |
| 27. Mai 2022 | 1,9700 | 1,9700 | 1,8000 | 1,8100 | 1,8100 | 61.900 |
| 26. Mai 2022 | 1,7500 | 1,8400 | 1,7500 | 1,8200 | 1,8200 | 35.000 |
| 25. Mai 2022 | 1,7700 | 1,7700 | 1,7000 | 1,7400 | 1,7400 | 35.200 |
| 24. Mai 2022 | 1,7600 | 1,8000 | 1,7300 | 1,7500 | 1,7500 | 36.800 |
| 23. Mai 2022 | 1,8300 | 1,8700 | 1,7600 | 1,7800 | 1,7800 | 17.500 |
| 20. Mai 2022 | 1,7300 | 1,7900 | 1,7100 | 1,7400 | 1,7400 | 64.600 |
| 19. Mai 2022 | 1,6600 | 1,7800 | 1,6600 | 1,7800 | 1,7800 | 81.600 |
| 18. Mai 2022 | 1,7100 | 1,7100 | 1,6400 | 1,6500 | 1,6500 | 29.800 |
| 17. Mai 2022 | 1,7200 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 54.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
