RANDGOLD RESOURCES - 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 r16.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 30-Mar-2017 15:30:05 GMT; path=/; domain=.yahoo.com
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2015-Mär-025150.005221.264432.004814.007129004814.00
2015-Feb-025610.005752.104868.445180.005444005111.62
2015-Jan-014380.005715.004318.005685.006762005609.95
2014-Dez-014117.004469.523931.704380.006206004322.18
2014-Nov-033655.004544.003643.004253.008566004196.85
2014-Okt-014183.004411.003638.003678.007515003629.45
2014-Sep-015085.005145.004159.004209.004389004153.44
2014-Aug-015060.005165.004870.005085.002926005017.87
2014-Jul-014952.005285.754916.005120.003435005052.41
2014-Jun-024383.005017.884303.004873.003684004808.67
2014-Mai-014715.004794.004353.004357.003138004299.48
2014-Apr-014530.004848.004485.004780.004808004716.90
2014-Mär-034865.005110.004476.004502.006473004442.57
2014-Feb-034170.004939.004170.004747.006745004655.84
2014-Jan-013790.004329.003600.004193.006289004112.48
2013-Dez-024316.004319.003703.003790.003874003717.22
2013-Nov-014630.005025.004184.004346.004124004262.54
2013-Okt-014454.004938.004242.004640.004244004550.90
2013-Sep-025120.005170.004376.004451.005357004365.53
2013-Aug-014842.005440.154134.005085.005492004987.35
2013-Jul-014168.004883.943993.214770.005666004678.40
2013-Jun-035215.005300.003934.004085.006288004006.55
2013-Mai-015245.005315.004550.005230.005143005129.57
2013-Apr-015680.005690.004353.005060.006785004913.25
2013-Mär-015475.005760.005325.005680.003268005515.27
2013-Feb-016010.006465.885331.605485.004106005325.93
2013-Jan-015950.006260.325765.005970.003229005796.86
2012-Dez-036700.006765.005912.245950.002510005777.44
2012-Nov-017385.007495.006340.006665.003801006471.70
2012-Okt-017605.007891.877230.007400.003522007185.39
2012-Sep-036395.007670.006345.007615.004800007394.15
2012-Aug-015740.006450.005570.006320.002847006136.71
2012-Jul-025725.006132.615335.005800.002894005631.79
2012-Jun-015170.006119.495105.005735.004058005568.68
2012-Mai-015415.005470.004480.005195.005802005044.34
2012-Apr-025425.005693.755070.005425.004482005223.52
2012-Mär-017220.007350.005080.165370.006957005170.56
2012-Feb-017250.007720.006930.007200.003183006932.60
2012-Jan-026585.007380.006585.007165.003042006898.90
2011-Dez-016775.007070.006285.006585.002986006340.44
2011-Nov-016745.007565.002652.006715.004574006465.61
2011-Okt-036210.007095.005953.756795.003633006542.64
2011-Sep-016480.007315.006025.006290.005054006056.40
2011-Aug-015570.006965.005480.006485.005862006244.15
2011-Jul-015220.005720.005125.005555.002993005348.69
2011-Jun-015015.005275.004550.005255.004112005059.83
2011-Mai-035050.005120.004609.005015.004772004828.75
2011-Apr-015040.005565.005030.005220.003343005005.62
2011-Mär-015040.005080.004320.004968.005407004763.97
2011-Feb-014775.005240.004762.004985.003972004780.27
2011-Jan-045275.005330.004724.004730.004545004535.74
2010-Dez-016030.006115.005085.005275.002739005058.36
2010-Nov-015900.006330.005765.005995.003281005748.79
2010-Okt-016440.006755.005735.005825.003929005585.77
2010-Sep-016035.006620.005885.006370.003710006108.39
2010-Aug-025685.006080.005355.006080.003926005830.30
2010-Jul-016310.006420.005605.005730.003584005494.67
2010-Jun-015995.006600.005845.006425.004135006161.13
2010-Mai-035585.006285.005220.005990.005006005743.99
2010-Apr-015080.005620.005040.005585.003674005355.62
2010-Mär-014752.005585.004715.005015.004048004809.04
2010-Feb-014378.005220.004126.004677.005936004484.92
2010-Jan-015000.005400.004323.004393.004010004202.88
2009-Dez-015180.005450.004834.005000.004263004783.60
2009-Nov-024055.005225.003976.005155.005631004931.90
2009-Okt-014354.004734.003930.003960.005154003788.62
2009-Sep-013670.004649.003472.004376.006420004186.61
2009-Aug-033799.003870.002537.003622.003157003465.24
2009-Jul-013956.004101.753508.003635.003422003477.68
2009-Jun-014441.004688.863745.003924.005355003754.17
2009-Mai-013286.004636.003253.004397.009105004206.70
2009-Apr-013702.003990.002760.003269.005065003127.52
2009-Mär-023124.003796.003000.003685.005870003525.52
2009-Feb-023101.003523.002951.003132.004458002996.45
2009-Jan-012948.003312.002425.003117.004217002973.71
2008-Dez-012435.003130.002154.002948.003771002812.48
2008-Nov-032002.002583.001752.002401.003654002290.63
2008-Okt-012298.002533.001390.001980.003842001888.98
2008-Sep-012427.002539.001729.002246.005467002142.75
2008-Aug-012516.002593.002080.002450.003773002337.37
2008-Jul-012285.002795.002160.002559.004031002441.36
2008-Jun-022152.002393.001850.002284.004356002179.00
2008-Mai-012251.002519.001996.002148.003068002049.26
2008-Apr-012339.002838.002180.002254.003226002150.38
2008-Mär-032584.002799.002068.002364.003646002255.33
2008-Feb-012460.002686.282175.002606.003642002486.20
2008-Jan-011847.002569.801785.002460.003079002341.12
2007-Dez-031695.761879.001599.001847.001746001757.75
2007-Nov-011740.641975.061643.091708.722191001626.15
2007-Okt-011645.001900.241495.261719.001704001635.93
2007-Sep-031187.031665.831183.041655.862328001575.84
2007-Aug-011119.001246.881028.431191.002364001133.45
2007-Jul-021063.341180.051063.341127.181686001072.71
2007-Jun-011184.041211.971014.461083.001375001030.66
2007-Mai-011197.001281.041137.151177.051680001120.17
2007-Apr-021217.951301.741138.151215.961287001157.20
2007-Mär-011176.061245.881058.351225.931711001166.69
2007-Feb-011207.001280.691124.191155.11865001099.29
2007-Jan-011192.021240.891073.311200.99643001138.07
2006-Dez-011174.001206.981137.331192.02453001129.57
2006-Nov-011175.001227.931087.281154.111130001093.65
2006-Okt-021078.301197.001007.481158.10643001097.43
2006-Sep-011168.081348.00997.501081.29677001024.64
2006-Aug-011160.001245.001122.191152.12517001091.76
2006-Jul-031136.161255.861076.311161.09571001100.26
2006-Jun-011022.001135.00879.301128.00127001068.91
2006-Mai-011320.691468.32930.671028.0069100974.15
2006-Apr-031041.891341.641017.451324.00357001254.64
2006-Mär-01990.521104.24910.001044.3966400989.68
2006-Feb-01998.001075.81917.70993.00106800940.98
2006-Jan-02925.181043.00917.701023.0046000969.41
2005-Dez-01934.50980.55838.40927.5041000878.91
2005-Nov-01794.51972.57746.13928.0023600879.38
2005-Okt-03904.00913.21768.08779.0025500738.19
2005-Sep-01748.13932.67738.15909.5029800861.85
2005-Aug-01770.00842.39715.00735.0011000696.49
2005-Jul-01780.05809.97726.00760.0021200720.19
2005-Jun-01683.29810.00678.80798.5015600756.67
2005-Mai-02625.43704.50603.99686.0016100650.06
2005-Apr-01633.41681.00583.29625.4313300592.67
2005-Mär-01710.00731.50618.45645.3910600611.57
2005-Feb-01615.00720.00559.60711.003800673.75
2005-Jan-03592.02623.50525.00613.5011700581.36
2004-Dez-01665.50679.50579.55592.026400561.00
2004-Nov-01600.00699.50560.00667.5017900632.53
2004-Okt-01528.68628.43528.68597.0025700565.72
2004-Sep-01513.71558.60513.71543.6427500515.16
2004-Aug-02446.63523.69435.00518.705500491.53
2004-Jul-01487.75519.25415.00446.5016100423.11
2004-Jun-013900.003924.00452.00479.004900453.91
2004-Mai-033760.004096.003500.003960.000001876.27
2004-Apr-014460.004880.003744.003760.000001781.51
2004-Mär-014320.004508.003898.044272.000002024.10
2004-Feb-024732.005240.004144.004156.000001969.14
2004-Jan-016220.006300.004300.004760.000002255.32
2003-Dez-016280.006680.005740.006220.000002947.07
2003-Nov-035360.006360.005316.006316.005002992.56
2003-Okt-015460.005650.005310.005380.000002549.08
2003-Sep-016100.006672.005450.005520.000002615.41
2003-Aug-014930.006260.004930.006260.005002966.03
2003-Jul-014210.005000.003820.004912.000002327.34
2003-Jun-024300.004500.003920.004132.000001957.77
2003-Mai-016200.008332.004250.004250.000002013.68
2003-Apr-015300.006400.005000.005600.000002653.31
2003-Mär-035120.005200.004000.005200.000002463.79
2003-Feb-035800.006520.005120.005120.0011002425.89
2003-Jan-015400.006400.005400.005600.0010002653.31
2002-Dez-023200.005800.003200.005400.000002558.55
2002-Nov-013500.003500.003200.003360.000001591.99
2002-Okt-013600.003600.003100.003500.003001658.32
2002-Sep-023100.003900.003100.003600.0018001705.70
2002-Aug-012500.002900.002500.002900.0018001374.04
2002-Jul-012800.002800.002500.002500.002001184.52
2002-Jun-032600.002800.002500.002800.0079001326.66
2002-Mai-012420.002700.002420.002600.003001231.90
2002-Apr-012452.002452.002400.002420.005001146.61
2002-Mär-012400.002452.002300.002452.0014001161.77
2002-Feb-011992.002400.001992.002300.0049001089.75
2002-Jan-011900.002000.001900.001992.002800943.82
2001-Dez-032000.002000.001900.001900.002100900.23
2001-Nov-011900.002000.001900.002000.003800947.61
2001-Okt-012100.002100.001700.001900.00100900.23
2001-Sep-032000.002000.002000.002000.003600947.61
2001-Aug-011900.002000.001900.002000.00100947.61
2001-Jul-022300.002300.001900.001900.00200900.23
2001-Jun-012100.002400.002100.002400.001001137.13
2001-Mai-011800.002300.001800.002100.00600994.99
2001-Apr-021600.001800.001600.001800.00900852.85
2001-Mär-011700.001700.001600.001600.00400758.09
2001-Feb-011320.001700.001320.001700.0020100805.47
2001-Jan-011452.001452.001300.001320.0017600625.42
2000-Dez-011580.001592.001452.001452.005300687.97
2000-Nov-011660.001660.001592.001592.00000754.30
2000-Okt-021680.001680.001660.001660.00200786.52
2000-Sep-011700.001700.001680.001680.00300795.99
2000-Aug-011700.001752.001700.001700.00000805.47
2000-Jul-031500.001700.001500.001700.00000805.47
2000-Jun-011500.001500.001500.001500.00500710.71
2000-Mai-011700.001700.001500.001500.00000710.71
2000-Apr-031760.002000.001700.001700.00000805.47
2000-Mär-011500.001800.001500.001740.00700824.42
2000-Feb-011300.001400.001200.001400.004400663.33
2000-Jan-031600.001600.001300.001300.004700615.95
1999-Dez-011400.001900.001400.001600.001700758.09
1999-Nov-011600.001600.001152.001400.007000663.33
1999-Okt-011800.002040.001600.001600.001500758.09
1999-Sep-011480.001800.001400.001800.002100852.85
1999-Aug-021400.001480.001400.001480.006400701.23
1999-Jul-011600.001600.001400.001400.002700663.33
1999-Jun-011852.001852.001600.001600.005600758.09
1999-Mai-031900.001940.001852.001852.00900877.49
1999-Apr-011972.002000.001900.001900.003200900.23
1999-Mär-011400.002200.001400.001972.00500934.35
1999-Feb-01852.001700.00852.001452.003000687.97
1999-Jan-011000.001000.00852.00852.009500403.68
1998-Dez-011052.001052.001000.001000.00200473.81
1998-Nov-02952.001052.00952.001052.00000498.44
1998-Okt-01920.001112.00920.00952.00000451.06
1998-Sep-011152.001152.00652.00880.00000416.95
1998-Aug-031912.001912.001152.001152.00000545.82
1998-Jul-012152.002152.001900.001900.00000900.23
1998-Jun-012300.002300.002152.002152.000001019.63
1998-Mai-012452.002452.002300.002300.000001089.75
1998-Apr-012300.002500.002300.002452.000001161.77
1998-Mär-022400.002400.002252.002300.000001089.75
1998-Feb-022400.002552.002352.002400.000001137.13
1998-Jan-012100.002220.002100.002220.000001051.85
1997-Dez-012700.002700.002100.002100.00000994.99
1997-Nov-033900.003900.002700.002800.000001326.66
1997-Okt-014852.005000.003900.003900.000001847.84
1997-Sep-015452.005452.004500.004752.000002251.53
1997-Aug-015700.005700.005452.005452.000002583.19
1997-Jul-016600.006600.005700.005700.000002700.69
* 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