Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
18.059,70 +142,42 (+0,79%) Euro Stoxx 50
4.979,49 +40,48 (+0,82%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,10 +15,60 (+0,67%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.796,57 +343,59 (+0,58%)
Gold Road Resources Limited (GOR.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,6600 | 1,6700 | 1,6250 | 1,6650 | 1,6650 | 3.948.877 |
| 24. Apr. 2024 | 1,6400 | 1,6700 | 1,6300 | 1,6500 | 1,6500 | 4.899.352 |
| 23. Apr. 2024 | 1,5900 | 1,6350 | 1,5750 | 1,6300 | 1,6300 | 9.503.714 |
| 22. Apr. 2024 | 1,6450 | 1,6450 | 1,6050 | 1,6050 | 1,6050 | 4.907.646 |
| 19. Apr. 2024 | 1,6100 | 1,6650 | 1,6000 | 1,6100 | 1,6100 | 8.825.105 |
| 18. Apr. 2024 | 1,6250 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | 4.997.445 |
| 17. Apr. 2024 | 1,6200 | 1,6500 | 1,6100 | 1,6400 | 1,6400 | 6.182.669 |
| 16. Apr. 2024 | 1,6800 | 1,6900 | 1,5850 | 1,5950 | 1,5950 | 7.102.816 |
| 15. Apr. 2024 | 1,7300 | 1,7400 | 1,6750 | 1,7000 | 1,7000 | 10.573.164 |
| 12. Apr. 2024 | 1,7800 | 1,8300 | 1,7800 | 1,8200 | 1,8200 | 5.035.027 |
| 11. Apr. 2024 | 1,7150 | 1,7950 | 1,7100 | 1,7800 | 1,7800 | 7.623.128 |
| 10. Apr. 2024 | 1,7800 | 1,7850 | 1,7100 | 1,7100 | 1,7100 | 4.268.843 |
| 09. Apr. 2024 | 1,7500 | 1,7550 | 1,7250 | 1,7450 | 1,7450 | 4.550.212 |
| 08. Apr. 2024 | 1,7200 | 1,7250 | 1,6650 | 1,7150 | 1,7150 | 6.837.978 |
| 05. Apr. 2024 | 1,6300 | 1,6700 | 1,6175 | 1,6700 | 1,6700 | 5.305.356 |
| 04. Apr. 2024 | 1,6600 | 1,6700 | 1,6175 | 1,6450 | 1,6450 | 7.108.758 |
| 03. Apr. 2024 | 1,6350 | 1,6750 | 1,5900 | 1,6050 | 1,6050 | 6.809.028 |
| 02. Apr. 2024 | 1,6250 | 1,6950 | 1,6000 | 1,6500 | 1,6500 | 6.069.957 |
| 28. März 2024 | 1,6100 | 1,6100 | 1,5650 | 1,5800 | 1,5800 | 4.892.885 |
| 27. März 2024 | 1,5900 | 1,5900 | 1,5350 | 1,5600 | 1,5600 | 3.667.118 |
| 26. März 2024 | 1,5450 | 1,5925 | 1,5450 | 1,5800 | 1,5800 | 5.246.349 |
| 25. März 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 2.422.017 |
| 22. März 2024 | 1,5050 | 1,5400 | 1,5000 | 1,5250 | 1,5250 | 5.777.476 |
| 21. März 2024 | 1,5250 | 1,5400 | 1,5000 | 1,5150 | 1,5150 | 10.310.725 |
| 20. März 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5050 | 1,5050 | 2.029.708 |
| 19. März 2024 | 1,5400 | 1,5600 | 1,5250 | 1,5500 | 1,5500 | 2.540.438 |
| 18. März 2024 | 1,5300 | 1,5650 | 1,5300 | 1,5400 | 1,5400 | 2.522.427 |
| 15. März 2024 | 1,5500 | 1,5675 | 1,5350 | 1,5350 | 1,5350 | 5.600.922 |
| 14. März 2024 | 1,5700 | 1,6100 | 1,5650 | 1,5950 | 1,5950 | 3.283.043 |
| 13. März 2024 | 1,5400 | 1,5500 | 1,5150 | 1,5450 | 1,5450 | 3.026.145 |
| 12. März 2024 | 1,5550 | 1,5850 | 1,5500 | 1,5650 | 1,5650 | 2.446.121 |
| 11. März 2024 | 1,6100 | 1,6150 | 1,5500 | 1,5550 | 1,5550 | 3.008.076 |
| 08. März 2024 | 1,6600 | 1,6700 | 1,6150 | 1,6150 | 1,6150 | 6.831.446 |
| 07. März 2024 | 1,6400 | 1,6550 | 1,6050 | 1,6550 | 1,6550 | 2.931.594 |
| 06. März 2024 | 1,6050 | 1,6250 | 1,5825 | 1,6250 | 1,6250 | 4.474.091 |
| 05. März 2024 | 1,6300 | 1,6500 | 1,5600 | 1,6000 | 1,6000 | 9.137.602 |
| 04. März 2024 | 1,5350 | 1,6025 | 1,5350 | 1,5850 | 1,5850 | 7.264.050 |
| 01. März 2024 | 1,5050 | 1,5250 | 1,4850 | 1,4850 | 1,4850 | 2.426.368 |
| 29. Feb. 2024 | 1,4650 | 1,4900 | 1,4325 | 1,4800 | 1,4800 | 5.650.439 |
| 29. Feb. 2024 | 0.01 Dividende | |||||
| 28. Feb. 2024 | 1,4600 | 1,4750 | 1,4450 | 1,4550 | 1,4450 | 3.021.678 |
| 27. Feb. 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4500 | 4.484.304 |
| 26. Feb. 2024 | 1,4500 | 1,5100 | 1,4450 | 1,4950 | 1,4847 | 7.266.996 |
| 23. Feb. 2024 | 1,4150 | 1,4400 | 1,4100 | 1,4250 | 1,4152 | 4.000.643 |
| 22. Feb. 2024 | 1,3800 | 1,4175 | 1,3650 | 1,4000 | 1,3904 | 5.590.572 |
| 21. Feb. 2024 | 1,3950 | 1,4000 | 1,3750 | 1,3850 | 1,3755 | 3.654.112 |
| 20. Feb. 2024 | 1,4000 | 1,4000 | 1,3750 | 1,3950 | 1,3854 | 2.379.614 |
| 19. Feb. 2024 | 1,4250 | 1,4250 | 1,3800 | 1,3950 | 1,3854 | 4.949.704 |
| 16. Feb. 2024 | 1,4250 | 1,4450 | 1,4150 | 1,4200 | 1,4102 | 6.725.843 |
| 15. Feb. 2024 | 1,4000 | 1,4350 | 1,3950 | 1,4000 | 1,3904 | 4.400.386 |
| 14. Feb. 2024 | 1,3900 | 1,4125 | 1,3800 | 1,4050 | 1,3953 | 6.563.807 |
| 13. Feb. 2024 | 1,4350 | 1,4550 | 1,4250 | 1,4500 | 1,4400 | 3.629.473 |
| 12. Feb. 2024 | 1,4400 | 1,4525 | 1,4350 | 1,4350 | 1,4251 | 2.034.832 |
| 09. Feb. 2024 | 1,4350 | 1,4450 | 1,4250 | 1,4350 | 1,4251 | 5.888.397 |
| 08. Feb. 2024 | 1,4700 | 1,4775 | 1,4450 | 1,4500 | 1,4400 | 5.893.392 |
| 07. Feb. 2024 | 1,4700 | 1,4800 | 1,4425 | 1,4750 | 1,4649 | 4.653.906 |
| 06. Feb. 2024 | 1,4500 | 1,4725 | 1,4450 | 1,4650 | 1,4549 | 3.796.746 |
| 05. Feb. 2024 | 1,4750 | 1,4750 | 1,4500 | 1,4600 | 1,4500 | 3.626.297 |
| 02. Feb. 2024 | 1,5050 | 1,5200 | 1,4900 | 1,5100 | 1,4996 | 6.725.712 |
| 01. Feb. 2024 | 1,5000 | 1,5075 | 1,4600 | 1,4700 | 1,4599 | 7.443.254 |
| 31. Jan. 2024 | 1,5150 | 1,5450 | 1,4900 | 1,5200 | 1,5096 | 6.317.965 |
| 30. Jan. 2024 | 1,4600 | 1,5500 | 1,4400 | 1,5350 | 1,5245 | 16.370.864 |
| 29. Jan. 2024 | 1,5900 | 1,5900 | 1,3950 | 1,3950 | 1,3854 | 15.215.624 |
| 25. Jan. 2024 | 1,6950 | 1,7250 | 1,6875 | 1,7100 | 1,6982 | 1.470.955 |
| 24. Jan. 2024 | 1,6800 | 1,7300 | 1,6750 | 1,7150 | 1,7032 | 3.149.190 |
| 23. Jan. 2024 | 1,6600 | 1,6825 | 1,6550 | 1,6550 | 1,6436 | 1.516.625 |
| 22. Jan. 2024 | 1,6750 | 1,6850 | 1,6550 | 1,6750 | 1,6635 | 1.896.208 |
| 19. Jan. 2024 | 1,6800 | 1,6900 | 1,6500 | 1,6650 | 1,6536 | 2.794.089 |
| 18. Jan. 2024 | 1,6250 | 1,6700 | 1,6150 | 1,6700 | 1,6585 | 2.218.675 |
| 17. Jan. 2024 | 1,6700 | 1,6750 | 1,6350 | 1,6600 | 1,6486 | 3.824.317 |
| 16. Jan. 2024 | 1,7150 | 1,7200 | 1,6950 | 1,7050 | 1,6933 | 2.648.814 |
| 15. Jan. 2024 | 1,7550 | 1,7650 | 1,7350 | 1,7450 | 1,7330 | 1.390.849 |
| 12. Jan. 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7300 | 1,7181 | 2.696.934 |
| 11. Jan. 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7250 | 1,7131 | 2.472.303 |
| 10. Jan. 2024 | 1,6900 | 1,7300 | 1,6550 | 1,7100 | 1,6982 | 4.287.254 |
| 09. Jan. 2024 | 1,7000 | 1,7200 | 1,6900 | 1,6950 | 1,6834 | 2.924.748 |
| 08. Jan. 2024 | 1,7050 | 1,7050 | 1,6575 | 1,6950 | 1,6834 | 6.241.377 |
| 05. Jan. 2024 | 1,7450 | 1,7500 | 1,7050 | 1,7100 | 1,6982 | 4.180.079 |
| 04. Jan. 2024 | 1,7600 | 1,7600 | 1,7150 | 1,7200 | 1,7082 | 3.467.716 |
| 03. Jan. 2024 | 1,8550 | 1,8600 | 1,7750 | 1,7800 | 1,7678 | 8.699.004 |
| 02. Jan. 2024 | 1,9550 | 1,9550 | 1,9200 | 1,9550 | 1,9416 | 1.766.437 |
| 29. Dez. 2023 | 1,9500 | 1,9800 | 1,9450 | 1,9650 | 1,9515 | 1.602.409 |
| 28. Dez. 2023 | 2,0300 | 2,0400 | 2,0000 | 2,0200 | 2,0061 | 2.049.374 |
| 27. Dez. 2023 | 2,0100 | 2,0300 | 2,0100 | 2,0200 | 2,0061 | 1.548.473 |
| 22. Dez. 2023 | 2,0100 | 2,0200 | 2,0000 | 2,0000 | 1,9863 | 1.549.042 |
| 21. Dez. 2023 | 1,9850 | 2,0100 | 1,9450 | 2,0000 | 1,9863 | 2.614.134 |
| 20. Dez. 2023 | 1,9950 | 2,0300 | 1,9725 | 2,0100 | 1,9962 | 4.151.679 |
| 19. Dez. 2023 | 1,9650 | 1,9850 | 1,9550 | 1,9700 | 1,9565 | 2.000.102 |
| 18. Dez. 2023 | 1,9400 | 1,9550 | 1,9100 | 1,9500 | 1,9366 | 1.734.812 |
| 15. Dez. 2023 | 1,9650 | 1,9700 | 1,9425 | 1,9450 | 1,9316 | 7.875.671 |
| 14. Dez. 2023 | 1,9750 | 2,0100 | 1,9300 | 1,9450 | 1,9316 | 4.918.889 |
| 13. Dez. 2023 | 1,8400 | 1,8500 | 1,8000 | 1,8100 | 1,7976 | 3.158.118 |
| 12. Dez. 2023 | 1,8650 | 1,8800 | 1,8400 | 1,8800 | 1,8671 | 2.113.698 |
| 11. Dez. 2023 | 1,9000 | 1,9150 | 1,8625 | 1,8750 | 1,8621 | 1.701.766 |
| 08. Dez. 2023 | 1,9050 | 1,9600 | 1,9050 | 1,9350 | 1,9217 | 2.847.588 |
| 07. Dez. 2023 | 1,9250 | 1,9500 | 1,8975 | 1,9350 | 1,9217 | 3.304.949 |
| 06. Dez. 2023 | 1,9150 | 1,9500 | 1,8550 | 1,9350 | 1,9217 | 4.176.406 |
| 05. Dez. 2023 | 1,9050 | 1,9400 | 1,8400 | 1,9250 | 1,9118 | 4.467.319 |
| 04. Dez. 2023 | 1,9500 | 2,0100 | 1,9400 | 1,9750 | 1,9614 | 7.454.696 |
| 01. Dez. 2023 | 1,9300 | 1,9450 | 1,9000 | 1,9200 | 1,9068 | 2.556.657 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
