Gold Fields Limited GFI
NYSE
$36,34-0,42 (-1,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $36,76 | -0,16 % | $36,53 | $36,97 | $36,48 | 1,93M |
| 2026-10-09 | $36,82 | +2,68 % | $37,20 | $37,46 | $36,68 | 4,79M |
| 2026-10-08 | $35,86 | +2,31 % | $35,34 | $36,17 | $35,31 | 4,17M |
| 2026-10-07 | $35,05 | -3,10 % | $34,76 | $35,30 | $34,53 | 3,49M |
| 2026-10-06 | $36,17 | +1,34 % | $35,52 | $36,38 | $35,32 | 3,18M |
| 2026-10-05 | $35,69 | +0,20 % | $35,54 | $35,99 | $35,09 | 2,38M |
| 2026-10-02 | $35,62 | -0,47 % | $35,95 | $36,12 | $35,16 | 3,70M |
| 2026-10-01 | $35,79 | -0,91 % | $36,18 | $36,23 | $35,61 | 4,05M |
| 2026-09-30 | $36,12 | -1,79 % | $36,67 | $36,68 | $35,89 | 3,71M |
| 2026-09-29 | $36,78 | +4,55 % | $36,38 | $37,35 | $35,93 | 10,94M |
| 2026-09-28 | $35,18 | -12,88 % | $34,84 | $35,95 | $34,80 | 7,08M |
| 2026-09-25 | $40,38 | +1,20 % | $40,48 | $40,57 | $39,78 | 2,28M |
| 2026-09-24 | $39,90 | -2,25 % | $40,41 | $40,41 | $39,27 | 3,09M |
| 2026-09-23 | $40,82 | -4,98 % | $41,28 | $41,38 | $40,31 | 3,61M |
| 2026-09-22 | $42,96 | +2,31 % | $42,19 | $43,19 | $41,68 | 2,32M |
| 2026-09-21 | $41,99 | -1,22 % | $42,93 | $42,95 | $41,79 | 2,64M |
| 2026-09-18 | $42,51 | -1,92 % | $42,74 | $42,88 | $41,93 | 3,38M |
| 2026-09-17 | $43,34 | +3,29 % | $43,68 | $43,84 | $42,81 | 2,22M |
| 2026-09-16 | $41,96 | -2,21 % | $43,62 | $43,63 | $41,34 | 4,10M |
| 2026-09-15 | $42,91 | -0,49 % | $43,28 | $43,36 | $42,51 | 2,42M |
| 2026-09-14 | $43,12 | -4,39 % | $43,17 | $43,63 | $42,62 | 2,79M |
| 2026-09-11 | $45,10 | -1,27 % | $45,65 | $45,98 | $44,79 | 2,32M |
| 2026-09-10 | $45,68 | -2,87 % | $45,90 | $46,40 | $45,54 | 2,92M |
| 2026-09-09 | $47,03 | -0,34 % | $47,92 | $48,30 | $46,53 | 3,30M |
| 2026-09-08 | $47,19 | -0,44 % | $47,43 | $48,01 | $47,14 | 2,94M |
| 2026-09-04 | $47,40 | -1,58 % | $47,63 | $48,39 | $47,34 | 4,36M |
| 2026-09-03 | $48,16 | +7,21 % | $47,45 | $48,34 | $46,85 | 5,46M |
| 2026-09-02 | $44,92 | +0,58 % | $46,05 | $46,29 | $44,53 | 4,24M |
| 2026-09-01 | $44,66 | -3,69 % | $44,85 | $46,44 | $44,50 | 3,76M |
| 2026-08-31 | $46,37 | +0,89 % | $46,46 | $46,60 | $45,41 | 4,67M |
| 2026-08-28 | $45,96 | -4,25 % | $48,42 | $48,42 | $45,51 | 5,90M |
| 2026-08-27 | $48,00 | +0,38 % | $47,93 | $48,43 | $47,28 | 2,51M |
| 2026-08-26 | $47,82 | -2,15 % | $48,24 | $48,45 | $47,52 | 4,72M |
| 2026-08-25 | $48,87 | +3,25 % | $47,89 | $49,10 | $46,91 | 3,71M |
| 2026-08-24 | $47,33 | -1,00 % | $47,77 | $48,25 | $46,69 | 3,39M |
| 2026-08-21 | $47,81 | +5,19 % | $48,09 | $48,38 | $47,30 | 4,87M |
| 2026-08-20 | $45,45 | +3,65 % | $43,69 | $45,63 | $43,59 | 4,29M |
| 2026-08-19 | $43,85 | +7,16 % | $43,25 | $44,49 | $43,05 | 4,00M |
| 2026-08-18 | $40,92 | -1,40 % | $41,51 | $41,93 | $40,71 | 3,51M |
| 2026-08-17 | $41,50 | +3,13 % | $41,14 | $41,97 | $41,03 | 3,17M |
| 2026-08-14 | $40,24 | +1,80 % | $39,85 | $40,32 | $39,73 | 2,01M |
| 2026-08-13 | $39,53 | -2,95 % | $39,65 | $39,88 | $39,21 | 3,11M |
| 2026-08-12 | $40,73 | +1,14 % | $42,43 | $42,43 | $40,64 | 3,53M |
| 2026-08-11 | $40,27 | -2,02 % | $40,41 | $40,56 | $39,73 | 3,02M |
| 2026-08-10 | $41,10 | +0,69 % | $40,38 | $41,25 | $39,85 | 3,67M |
| 2026-08-07 | $40,82 | +9,32 % | $40,95 | $41,61 | $40,51 | 6,85M |
| 2026-08-06 | $37,34 | +0,13 % | $36,50 | $37,75 | $36,49 | 4,54M |
| 2026-08-05 | $37,29 | +9,32 % | $36,92 | $37,86 | $36,72 | 5,87M |
| 2026-08-04 | $34,11 | +0,44 % | $34,72 | $34,83 | $34,03 | 3,57M |
| 2026-08-03 | $33,96 | +4,75 % | $33,09 | $33,97 | $32,79 | 2,36M |
| 2026-07-31 | $32,42 | -3,31 % | $32,81 | $33,10 | $31,88 | 3,23M |
| 2026-07-30 | $33,53 | +4,00 % | $32,88 | $33,56 | $32,43 | 3,69M |
| 2026-07-29 | $32,24 | -1,26 % | $32,21 | $33,02 | $31,72 | 4,24M |
| 2026-07-28 | $32,65 | -0,79 % | $32,32 | $32,99 | $31,96 | 3,02M |
| 2026-07-27 | $32,91 | +0,64 % | $33,04 | $33,14 | $32,21 | 2,31M |
| 2026-07-24 | $32,70 | +1,30 % | $32,56 | $33,32 | $32,36 | 3,32M |
| 2026-07-23 | $32,28 | -3,93 % | $32,19 | $32,72 | $31,99 | 3,29M |
| 2026-07-22 | $33,60 | +4,06 % | $33,19 | $33,96 | $33,14 | 3,03M |
| 2026-07-21 | $32,29 | +3,33 % | $31,90 | $32,40 | $31,30 | 2,51M |
| 2026-07-20 | $31,25 | -2,31 % | $31,45 | $31,69 | $31,11 | 2,95M |
| 2026-07-17 | $31,99 | -0,31 % | $31,60 | $32,41 | $31,33 | 2,78M |
| 2026-07-16 | $32,09 | -2,73 % | $32,49 | $32,53 | $31,96 | 2,85M |
| 2026-07-15 | $32,99 | -1,02 % | $33,00 | $33,43 | $32,20 | 4,07M |
| 2026-07-14 | $33,33 | -0,60 % | $34,28 | $34,42 | $32,90 | 5,14M |
| 2026-07-13 | $33,53 | -1,79 % | $33,73 | $34,05 | $33,13 | 4,24M |
| 2026-07-10 | $34,14 | +0,29 % | $33,84 | $34,59 | $33,82 | 4,66M |
| 2026-07-09 | $34,04 | +3,53 % | $34,17 | $34,27 | $33,74 | 4,42M |
| 2026-07-08 | $32,88 | -2,11 % | $32,94 | $33,16 | $32,02 | 4,24M |
| 2026-07-07 | $33,59 | -2,95 % | $34,58 | $34,98 | $33,22 | 3,48M |
| 2026-07-06 | $34,61 | -2,40 % | $35,42 | $35,59 | $34,19 | 3,29M |
| 2026-07-02 | $35,46 | +5,13 % | $35,32 | $35,83 | $34,70 | 4,05M |
| 2026-07-01 | $33,73 | +0,42 % | $34,04 | $35,25 | $33,65 | 3,76M |
| 2026-06-30 | $33,59 | +0,81 % | $33,94 | $34,01 | $33,10 | 3,60M |
| 2026-06-29 | $33,32 | -0,63 % | $33,55 | $33,63 | $32,95 | 2,77M |
| 2026-06-26 | $33,53 | +2,16 % | $33,44 | $34,06 | $33,26 | 4,53M |
| 2026-06-25 | $32,82 | +2,95 % | $33,08 | $33,54 | $32,33 | 3,34M |
| 2026-06-24 | $31,88 | -5,15 % | $31,39 | $32,54 | $31,35 | 6,29M |
| 2026-06-23 | $33,61 | -2,95 % | $33,31 | $34,33 | $33,21 | 3,50M |
| 2026-06-22 | $34,63 | -10,28 % | $34,85 | $35,21 | $34,48 | 5,77M |
| 2026-06-18 | $38,60 | -0,75 % | $39,61 | $40,25 | $37,93 | 4,26M |
| 2026-06-17 | $38,89 | -1,87 % | $40,45 | $41,27 | $38,80 | 4,62M |
| 2026-06-16 | $39,63 | +0,10 % | $40,06 | $40,17 | $39,26 | 2,13M |
| 2026-06-15 | $39,59 | +8,47 % | $39,60 | $40,24 | $39,14 | 4,94M |
| 2026-06-12 | $36,50 | +1,67 % | $36,52 | $36,65 | $35,82 | 5,11M |
| 2026-06-11 | $35,90 | +7,07 % | $33,63 | $36,02 | $33,53 | 5,13M |
| 2026-06-10 | $33,53 | -5,52 % | $33,60 | $34,59 | $33,35 | 4,54M |
| 2026-06-09 | $35,49 | -1,09 % | $36,35 | $36,56 | $34,37 | 4,69M |
| 2026-06-08 | $35,88 | -2,02 % | $36,33 | $36,64 | $35,84 | 3,26M |
| 2026-06-05 | $36,62 | -6,39 % | $37,87 | $37,94 | $36,46 | 5,34M |
| 2026-06-04 | $39,12 | +3,11 % | $38,85 | $39,21 | $38,24 | 3,26M |