RANDGOLD RESOURCE - Historische Kurse

mehr : Details | Chartanalyse | Historische Kurse
Intervall wählen:
von : Start date  
bis: End date
Date
1970-Jan-01X-Ssl
1970-Jan-01
1970-Jan-01 http/1.1 r22.ycpi.ams.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 19-Dec-2016 18:38:25 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2014-Dez-014117.004445.003931.704431.008744004431.00
2014-Nov-033655.004544.003643.004253.008566004253.00
2014-Okt-014183.004411.003638.003678.007515003678.00
2014-Sep-015085.005145.004159.004209.004389004209.00
2014-Aug-015060.005165.004870.005085.002926005085.00
2014-Jul-014952.005285.754916.005120.003435005120.00
2014-Jun-024383.005017.884303.004873.003684004873.00
2014-Mai-014715.004794.004353.004357.003138004357.00
2014-Apr-014530.004848.004485.004780.004808004780.00
2014-Mär-034865.005110.004476.004502.006473004502.00
2014-Feb-034170.004939.004170.004747.006745004718.13
2014-Jan-013790.004329.003600.004193.006289004167.50
2013-Dez-024316.004319.003703.003790.003874003766.95
2013-Nov-014630.005025.004184.004346.004124004319.57
2013-Okt-014454.004938.004242.004640.004244004611.78
2013-Sep-025120.005170.004376.004451.005357004423.93
2013-Aug-014842.005440.154134.005085.005492005054.07
2013-Jul-014168.004883.943993.214770.005666004740.99
2013-Jun-035215.005300.003934.004085.006288004060.15
2013-Mai-015245.005315.004550.005230.005143005198.19
2013-Apr-015680.005690.004353.005060.006785004978.98
2013-Mär-015475.005760.005325.005680.003268005589.05
2013-Feb-016010.006465.885331.605485.004106005397.18
2013-Jan-015950.006260.325765.005970.003229005874.41
2012-Dez-036700.006765.005912.245950.002510005854.73
2012-Nov-017385.007495.006340.006665.003801006558.28
2012-Okt-017605.007891.877230.007400.003522007281.51
2012-Sep-036395.007670.006345.007615.004800007493.07
2012-Aug-015740.006450.005570.006320.002847006218.81
2012-Jul-025725.006132.615335.005800.002894005707.13
2012-Jun-015170.006119.495105.005735.004058005643.17
2012-Mai-015415.005470.004480.005195.005802005111.82
2012-Apr-025425.005693.755070.005425.004482005293.40
2012-Mär-017220.007350.005080.165370.006957005239.74
2012-Feb-017250.007720.006930.007200.003183007025.34
2012-Jan-026585.007380.006585.007165.003042006991.19
2011-Dez-016775.007070.006285.006585.002986006425.26
2011-Nov-016745.007565.002652.006715.004574006552.11
2011-Okt-036210.007095.005953.756795.003633006630.17
2011-Sep-016480.007315.006025.006290.005054006137.42
2011-Aug-015570.006965.005480.006485.005862006327.69
2011-Jul-015220.005720.005125.005555.002993005420.25
2011-Jun-015015.005275.004550.005255.004112005127.52
2011-Mai-035050.005120.004609.005015.004772004893.35
2011-Apr-015040.005565.005030.005220.003343005081.83
2011-Mär-015040.005080.004320.004968.005407004836.50
2011-Feb-014775.005240.004762.004985.003972004853.05
2011-Jan-045275.005330.004724.004730.004545004604.80
2010-Dez-016030.006115.005085.005275.002739005135.37
2010-Nov-015900.006330.005765.005995.003281005836.31
2010-Okt-016440.006755.005735.005825.003929005670.81
2010-Sep-016035.006620.005885.006370.003710006201.38
2010-Aug-025685.006080.005355.006080.003926005919.06
2010-Jul-016310.006420.005605.005730.003584005578.33
2010-Jun-015995.006600.005845.006425.004135006254.93
2010-Mai-035585.006285.005220.005990.005006005831.44
2010-Apr-015080.005620.005040.005585.003674005437.16
2010-Mär-014752.005585.004715.005015.004048004882.25
2010-Feb-014378.005220.004126.004677.005936004553.20
2010-Jan-015000.005400.004323.004393.004010004266.86
2009-Dez-015180.005450.004834.005000.004263004856.43
2009-Nov-024055.005225.003976.005155.005631005006.98
2009-Okt-014354.004734.003930.003960.005154003846.30
2009-Sep-013670.004649.003472.004376.006420004250.35
2009-Aug-033799.003870.002537.003622.003157003518.00
2009-Jul-013956.004101.753508.003635.003422003530.63
2009-Jun-014441.004688.863745.003924.005355003811.33
2009-Mai-013286.004636.003253.004397.009105004270.75
2009-Apr-013702.003990.002760.003269.005065003175.14
2009-Mär-023124.003796.003000.003685.005870003579.19
2009-Feb-023101.003523.002951.003132.004458003042.07
2009-Jan-012948.003312.002425.003117.004217003018.99
2008-Dez-012435.003130.002154.002948.003771002855.30
2008-Nov-032002.002583.001752.002401.003654002325.50
2008-Okt-012298.002533.001390.001980.003842001917.74
2008-Sep-012427.002539.001729.002246.005467002175.37
2008-Aug-012516.002593.002080.002450.003773002372.96
2008-Jul-012285.002795.002160.002559.004031002478.53
2008-Jun-022152.002393.001850.002284.004356002212.18
2008-Mai-012251.002519.001996.002148.003068002080.46
2008-Apr-012339.002838.002180.002254.003226002183.12
2008-Mär-032584.002799.002068.002364.003646002289.66
2008-Feb-012460.002686.282175.002606.003642002524.05
2008-Jan-011847.002569.801785.002460.003079002376.77
2007-Dez-031695.761879.001599.001847.001746001784.51
2007-Nov-011740.641975.061643.091708.722191001650.91
2007-Okt-011645.001900.241495.261719.001704001660.84
2007-Sep-031187.031665.831183.041655.862328001599.83
2007-Aug-011119.001246.881028.431191.002364001150.70
2007-Jul-021063.341180.051063.341127.181686001089.04
2007-Jun-011184.041211.971014.461083.001375001046.36
2007-Mai-011197.001281.041137.151177.051680001137.22
2007-Apr-021217.951301.741138.151215.961287001174.82
2007-Mär-011176.061245.881058.351225.931711001184.45
2007-Feb-011207.001280.691124.191155.11865001116.03
2007-Jan-011192.021240.891073.311200.99643001155.40
2006-Dez-011174.001206.981137.331192.02453001146.77
2006-Nov-011175.001227.931087.281154.111130001110.30
2006-Okt-021078.301197.001007.481158.10643001114.14
2006-Sep-011168.081348.00997.501081.29677001040.24
2006-Aug-011160.001245.001122.191152.12517001108.38
2006-Jul-031136.161255.861076.311161.09571001117.01
2006-Jun-011022.001135.00879.301128.00127001085.18
2006-Mai-011320.691468.32930.671028.0069100988.98
2006-Apr-031041.891341.641017.451324.00357001273.74
2006-Mär-01990.521104.24910.001044.39664001004.74
2006-Feb-01998.001075.81917.70993.00106800955.31
2006-Jan-02925.181043.00917.701023.0046000984.17
2005-Dez-01934.50980.55838.40927.5041000892.29
2005-Nov-01794.51972.57746.13928.0023600892.77
2005-Okt-03904.00913.21768.08779.0025500749.43
2005-Sep-01748.13932.67738.15909.5029800874.97
2005-Aug-01770.00842.39715.00735.0011000707.10
2005-Jul-01780.05809.97726.00760.0021200731.15
2005-Jun-01683.29810.00678.80798.5015600768.19
2005-Mai-02625.43704.50603.99686.0016100659.96
2005-Apr-01633.41681.00583.29625.4313300601.69
2005-Mär-01710.00731.50618.45645.3910600620.89
2005-Feb-01615.00720.00559.60711.003800684.01
2005-Jan-03592.02623.50525.00613.5011700590.21
2004-Dez-01665.50679.50579.55592.026400569.54
2004-Nov-01600.00699.50560.00667.5017900642.16
2004-Okt-01528.68628.43528.68597.0025700574.34
2004-Sep-01513.71558.60513.71543.6427500523.00
2004-Aug-02446.63523.69435.00518.705500499.01
2004-Jul-01487.75519.25415.00446.5016100429.55
2004-Jun-013900.003924.00452.00479.004900460.82
2004-Mai-033760.004096.003500.003960.000001904.84
2004-Apr-014460.004880.003744.003760.000001808.63
2004-Mär-014320.004508.003898.044272.000002054.92
2004-Feb-024732.005240.004144.004156.000001999.12
2004-Jan-016220.006300.004300.004760.000002289.65
2003-Dez-016280.006680.005740.006220.000002991.94
2003-Nov-035360.006360.005316.006316.005003038.12
2003-Okt-015460.005650.005310.005380.000002587.89
2003-Sep-016100.006672.005450.005520.000002655.23
2003-Aug-014930.006260.004930.006260.005003011.18
2003-Jul-014210.005000.003820.004912.000002362.77
2003-Jun-024300.004500.003920.004132.000001987.57
2003-Mai-016200.008332.004250.004250.000002044.33
2003-Apr-015300.006400.005000.005600.000002693.71
2003-Mär-035120.005200.004000.005200.000002501.30
2003-Feb-035800.006520.005120.005120.0011002462.82
2003-Jan-015400.006400.005400.005600.0010002693.71
2002-Dez-023200.005800.003200.005400.000002597.51
2002-Nov-013500.003500.003200.003360.000001616.23
2002-Okt-013600.003600.003100.003500.003001683.57
2002-Sep-023100.003900.003100.003600.0018001731.67
2002-Aug-012500.002900.002500.002900.0018001394.96
2002-Jul-012800.002800.002500.002500.002001202.55
2002-Jun-032600.002800.002500.002800.0079001346.86
2002-Mai-012420.002700.002420.002600.003001250.65
2002-Apr-012452.002452.002400.002420.005001164.07
2002-Mär-012400.002452.002300.002452.0014001179.46
2002-Feb-011992.002400.001992.002300.0049001106.35
2002-Jan-011900.002000.001900.001992.002800958.19
2001-Dez-032000.002000.001900.001900.002100913.94
2001-Nov-011900.002000.001900.002000.003800962.04
2001-Okt-012100.002100.001700.001900.00100913.94
2001-Sep-032000.002000.002000.002000.003600962.04
2001-Aug-011900.002000.001900.002000.00100962.04
2001-Jul-022300.002300.001900.001900.00200913.94
2001-Jun-012100.002400.002100.002400.001001154.45
2001-Mai-011800.002300.001800.002100.006001010.14
2001-Apr-021600.001800.001600.001800.00900865.84
2001-Mär-011700.001700.001600.001600.00400769.63
2001-Feb-011320.001700.001320.001700.0020100817.73
2001-Jan-011452.001452.001300.001320.0017600634.95
2000-Dez-011580.001592.001452.001452.005300698.44
2000-Nov-011660.001660.001592.001592.00000765.78
2000-Okt-021680.001680.001660.001660.00200798.49
2000-Sep-011700.001700.001680.001680.00300808.11
2000-Aug-011700.001752.001700.001700.00000817.73
2000-Jul-031500.001700.001500.001700.00000817.73
2000-Jun-011500.001500.001500.001500.00500721.53
2000-Mai-011700.001700.001500.001500.00000721.53
2000-Apr-031760.002000.001700.001700.00000817.73
2000-Mär-011500.001800.001500.001740.00700836.97
2000-Feb-011300.001400.001200.001400.004400673.43
2000-Jan-031600.001600.001300.001300.004700625.33
1999-Dez-011400.001900.001400.001600.001700769.63
1999-Nov-011600.001600.001152.001400.007000673.43
1999-Okt-011800.002040.001600.001600.001500769.63
1999-Sep-011480.001800.001400.001800.002100865.84
1999-Aug-021400.001480.001400.001480.006400711.91
1999-Jul-011600.001600.001400.001400.002700673.43
1999-Jun-011852.001852.001600.001600.005600769.63
1999-Mai-031900.001940.001852.001852.00900890.85
1999-Apr-011972.002000.001900.001900.003200913.94
1999-Mär-011400.002200.001400.001972.00500948.57
1999-Feb-01852.001700.00852.001452.003000698.44
1999-Jan-011000.001000.00852.00852.009500409.83
1998-Dez-011052.001052.001000.001000.00200481.02
1998-Nov-02952.001052.00952.001052.00000506.03
1998-Okt-01920.001112.00920.00952.00000457.93
1998-Sep-011152.001152.00652.00880.00000423.30
1998-Aug-031912.001912.001152.001152.00000554.13
1998-Jul-012152.002152.001900.001900.00000913.94
1998-Jun-012300.002300.002152.002152.000001035.15
1998-Mai-012452.002452.002300.002300.000001106.35
1998-Apr-012300.002500.002300.002452.000001179.46
1998-Mär-022400.002400.002252.002300.000001106.35
1998-Feb-022400.002552.002352.002400.000001154.45
1998-Jan-012100.002220.002100.002220.000001067.86
1997-Dez-012700.002700.002100.002100.000001010.14
1997-Nov-033900.003900.002700.002800.000001346.86
1997-Okt-014852.005000.003900.003900.000001875.98
1997-Sep-015452.005452.004500.004752.000002285.81
1997-Aug-015700.005700.005452.005452.000002622.52
1997-Jul-016600.006600.005700.005700.000002741.81
* Schlusspreis bereinigt um Dividenden und Aktiensplits.

Follow Us

8021 Fans

G-Y-L-D.Girls

Finish Your Style

G.Y.L.D Girls II

Finish Your Style