Perfect-Trader's LIFE & STYLE


The Perfect-Trader Vs G.Y.L.D   

Model Contest 2015

coming soon 

at Modelzone.cc 

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 r01.ycpi.dea.yahoo.net (ApacheTrafficServer [cMsSf ])
1970-Jan-01
1970-Jan-01 31-May-2017 11:55:55 GMT; path=/; domain=.yahoo.com
1970-Jan-01
1970-Jan-01OpenHighLowCloseVolumeAdj Close
2016-Mai-036775.006850.005646.105735.005686005735.00
2016-Apr-016310.006885.006185.006770.005833006770.00
2016-Mär-016410.006660.006115.006370.005529006370.00
2016-Feb-014958.006720.004956.006485.007620006437.768
2016-Jan-044168.004982.004168.004967.006503004930.824
2015-Dez-014047.004319.913948.004143.003861004112.825
2015-Nov-024330.004404.003870.004042.004908004012.561
2015-Okt-013899.004715.003837.004368.006276004336.187
2015-Sep-013948.003993.003546.003862.006279003833.872
2015-Aug-033846.004344.003757.003959.007759003930.165
2015-Jul-014306.004307.003700.003862.005946003833.872
2015-Jun-014729.004807.004285.004285.004792004253.791
2015-Mai-014943.005145.004575.004735.004557004700.514
2015-Apr-014689.005145.004637.004964.004920004927.846
2015-Mär-025150.005221.264432.004693.007193004658.819
2015-Feb-025610.005752.104868.445180.005444005097.417
2015-Jan-014380.005715.004318.005685.006762005594.365
2014-Dez-014117.004469.523931.704380.006206004310.171
2014-Nov-033655.004544.003643.004253.008566004185.195
2014-Okt-014183.004411.003638.003678.007515003619.363
2014-Sep-015085.005145.004159.004209.004389004141.897
2014-Aug-015060.005165.004870.005085.002926005003.931
2014-Jul-014952.005285.754916.005120.003435005038.373
2014-Jun-024383.005017.884303.004873.003684004795.311
2014-Mai-014715.004794.004353.004357.003138004287.538
2014-Apr-014530.004848.004485.004780.004808004703.793
2014-Mär-034865.005110.004476.004502.006473004430.226
2014-Feb-034170.004939.004170.004747.006745004642.907
2014-Jan-013790.004329.003600.004193.006289004101.056
2013-Dez-024316.004319.003703.003790.003874003706.893
2013-Nov-014630.005025.004184.004346.004124004250.701
2013-Okt-014454.004938.004242.004640.004244004538.254
2013-Sep-025120.005170.004376.004451.005357004353.398
2013-Aug-014842.005440.154134.005085.005492004973.496
2013-Jul-014168.004883.943993.214770.005666004665.403
2013-Jun-035215.005300.003934.004085.006288003995.424
2013-Mai-015245.005315.004550.005230.005143005115.316
2013-Apr-015680.005690.004353.005060.006785004899.603
2013-Mär-015475.005760.005325.005680.003268005499.949
2013-Feb-016010.006465.885331.605485.004106005311.131
2013-Jan-015950.006260.325765.005970.003229005780.757
2012-Dez-036700.006765.005912.245950.002510005761.391
2012-Nov-017385.007495.006340.006665.003801006453.726
2012-Okt-017605.007891.877230.007400.003522007165.427
2012-Sep-036395.007670.006345.007615.004800007373.612
2012-Aug-015740.006450.005570.006320.002847006119.662
2012-Jul-025725.006132.615335.005800.002894005616.146
2012-Jun-015170.006119.495105.005735.004058005553.206
2012-Mai-015415.005470.004480.005195.005802005030.323
2012-Apr-025425.005693.755070.005425.004482005209.01
2012-Mär-017220.007350.005080.165370.006957005156.20
2012-Feb-017250.007720.006930.007200.003183006913.34
2012-Jan-026585.007380.006585.007165.003042006879.733
2011-Dez-016775.007070.006285.006585.002986006322.826
2011-Nov-016745.007565.002652.006715.004574006447.65
2011-Okt-036210.007095.005953.756795.003633006524.465
2011-Sep-016480.007315.006025.006290.005054006039.571
2011-Aug-015570.006965.005480.006485.005862006226.807
2011-Jul-015220.005720.005125.005555.002993005333.834
2011-Jun-015015.005275.004550.005255.004112005045.778
2011-Mai-035050.005120.004609.005015.004772004815.333
2011-Apr-015040.005565.005030.005220.003343004991.709
2011-Mär-015040.005080.004320.004968.005407004750.73
2011-Feb-014775.005240.004762.004985.003972004766.987
2011-Jan-045275.005330.004724.004730.004545004523.139
2010-Dez-016030.006115.005085.005275.002739005044.304
2010-Nov-015900.006330.005765.005995.003281005732.816
2010-Okt-016440.006755.005735.005825.003929005570.251
2010-Sep-016035.006620.005885.006370.003710006091.416
2010-Aug-025685.006080.005355.006080.003926005814.099
2010-Jul-016310.006420.005605.005730.003584005479.405
2010-Jun-015995.006600.005845.006425.004135006144.01
2010-Mai-035585.006285.005220.005990.005006005728.035
2010-Apr-015080.005620.005040.005585.003674005340.747
2010-Mär-014752.005585.004715.005015.004048004795.675
2010-Feb-014378.005220.004126.004677.005936004472.457
2010-Jan-015000.005400.004323.004393.004010004191.20
2009-Dez-015180.005450.004834.005000.004263004770.316
2009-Nov-024055.005225.003976.005155.005631004918.196
2009-Okt-014354.004734.003930.003960.005154003778.09
2009-Sep-013670.004649.003472.004376.006420004174.98
2009-Aug-033799.003870.002537.003622.003157003455.617
2009-Jul-013956.004101.753508.003635.003422003468.02
2009-Jun-014441.004688.863745.003924.005355003743.744
2009-Mai-013286.004636.003253.004397.009105004195.016
2009-Apr-013702.003990.002760.003269.005065003118.833
2009-Mär-023124.003796.003000.003685.005870003515.723
2009-Feb-023101.003523.002951.003132.004458002988.126
2009-Jan-012948.003312.002425.003117.004217002965.451
2008-Dez-012435.003130.002154.002948.003771002804.667
2008-Nov-032002.002583.001752.002401.003654002284.263
2008-Okt-012298.002533.001390.001980.003842001883.732
2008-Sep-012427.002539.001729.002246.005467002136.799
2008-Aug-012516.002593.002080.002450.003773002330.88
2008-Jul-012285.002795.002160.002559.004031002434.581
2008-Jun-022152.002393.001850.002284.004356002172.951
2008-Mai-012251.002519.001996.002148.003068002043.564
2008-Apr-012339.002838.002180.002254.003226002144.41
2008-Mär-032584.002799.002068.002364.003646002249.062
2008-Feb-012460.002686.282175.002606.003642002479.296
2008-Jan-011847.002569.801785.002460.003079002334.619
2007-Dez-031695.761879.001599.001847.001746001752.862
2007-Nov-011740.641975.061643.091708.722191001621.63
2007-Okt-011645.001900.241495.261719.001704001631.386
2007-Sep-031187.031665.831183.041655.862328001571.464
2007-Aug-011119.001246.881028.431191.002364001130.297
2007-Jul-021063.341180.051063.341127.181686001069.73
2007-Jun-011184.041211.971014.461083.001375001027.802
2007-Mai-011197.001281.041137.151177.051680001117.058
2007-Apr-021217.951301.741138.151215.961287001153.985
2007-Mär-011176.061245.881058.351225.931711001163.447
2007-Feb-011207.001280.691124.191155.11865001096.236
2007-Jan-011192.021240.891073.311200.99643001134.911
2006-Dez-011174.001206.981137.331192.02453001126.435
2006-Nov-011175.001227.931087.281154.111130001090.61
2006-Okt-021078.301197.001007.481158.10643001094.381
2006-Sep-011168.081348.00997.5041081.29677001021.797
2006-Aug-011160.001245.001122.191152.12517001088.73
2006-Jul-031136.161255.861076.311161.09571001097.206
2006-Jun-011022.001135.00879.2991128.00127001065.937
2006-Mai-011320.691468.32930.6711028.0069100971.439
2006-Apr-031041.891341.641017.451324.00357001251.153
2006-Mär-01990.5211104.24910.001044.3966400986.927
2006-Feb-01998.0021075.81917.703993.00106800938.365
2006-Jan-02925.1851043.00917.7031023.0046000966.714
2005-Dez-01934.50980.546838.402927.5041000876.469
2005-Nov-01794.512972.566746.133928.0023600876.941
2005-Okt-03904.00913.214768.078779.0025500736.139
2005-Sep-01748.128932.666738.153909.5029800859.459
2005-Aug-01770.00842.392715.00735.0011000694.56
2005-Jul-01780.048809.973726.00760.0021200718.184
2005-Jun-01683.29810.00678.801798.5015600754.566
2005-Mai-02625.435704.50603.988686.0016100648.256
2005-Apr-01633.415681.00583.29625.43513300591.023
2005-Mär-01710.00731.50618.452645.38510600609.876
2005-Feb-01615.00720.00559.60711.003800671.88
2005-Jan-03592.018623.50525.00613.5011700579.745
2004-Dez-01665.50679.50579.55592.0186400559.445
2004-Nov-01600.00699.50560.00667.5017900630.774
2004-Okt-01528.677628.427528.677597.0025700564.153
2004-Sep-01513.714558.602513.714543.63927500513.728
2004-Aug-02446.632523.689435.00518.7025500490.163
2004-Jul-01487.75519.25415.00446.5016100421.933
2004-Jun-013900.003924.00452.00479.004900452.645
2004-Mai-033760.004096.003500.003960.000001871.059
2004-Apr-014460.004880.003744.003760.000001776.562
2004-Mär-014320.004508.003898.044272.000002018.476
2004-Feb-024732.005240.004144.004156.000001963.667
2004-Jan-016220.006300.004300.004760.000002249.051
2003-Dez-016280.006680.005740.006220.000002938.886
2003-Nov-035360.006360.005316.006316.005002984.245
2003-Okt-015460.005650.005310.005380.000002541.995
2003-Sep-016100.006672.005450.005520.000002608.144
2003-Aug-014930.006260.004930.006260.005002957.786
2003-Jul-014210.005000.003820.004912.000002320.87
2003-Jun-024300.004500.003920.004132.000001952.328
2003-Mai-016200.008332.004250.004250.000002008.082
2003-Apr-015300.006400.005000.005600.000002645.943
2003-Mär-035120.005200.004000.005200.000002456.947
2003-Feb-035800.006520.005120.005120.0011002419.148
2003-Jan-015400.006400.005400.005600.0010002645.943
2002-Dez-023200.005800.003200.005400.000002551.445
2002-Nov-013500.003500.003200.003360.000001587.566
2002-Okt-013600.003600.003100.003500.003001653.714
2002-Sep-023100.003900.003100.003600.0018001700.963
2002-Aug-012500.002900.002500.002900.0018001370.22
2002-Jul-012800.002800.002500.002500.002001181.224
2002-Jun-032600.002800.002500.002800.0079001322.971
2002-Mai-012420.002700.002420.002600.003001228.473
2002-Apr-012452.002452.002400.002420.005001143.425
2002-Mär-012400.002452.002300.002452.0014001158.545
2002-Feb-011992.002400.001992.002300.0049001086.726
2002-Jan-011900.002000.001900.001992.002800941.20
2001-Dez-032000.002000.001900.001900.002100897.731
2001-Nov-011900.002000.001900.002000.003800944.98
2001-Okt-012100.002100.001700.001900.00100897.731
2001-Sep-032000.002000.002000.002000.003600944.98
2001-Aug-011900.002000.001900.002000.00100944.98
2001-Jul-022300.002300.001900.001900.00200897.731
2001-Jun-012100.002400.002100.002400.001001133.975
2001-Mai-011800.002300.001800.002100.00600992.229
2001-Apr-021600.001800.001600.001800.00900850.482
2001-Mär-011700.001700.001600.001600.00400755.984
2001-Feb-011320.001700.001320.001700.0020100803.233
2001-Jan-011452.001452.001300.001320.0017600623.687
2000-Dez-011580.001592.001452.001452.005300686.055
2000-Nov-011660.001660.001592.001592.00000752.204
2000-Okt-021680.001680.001660.001660.00200784.333
2000-Sep-011700.001700.001680.001680.00300793.783
2000-Aug-011700.001752.001700.001700.00000803.233
2000-Jul-031500.001700.001500.001700.00000803.233
2000-Jun-011500.001500.001500.001500.00500708.735
2000-Mai-011700.001700.001500.001500.00000708.735
2000-Apr-031760.002000.001700.001700.00000803.233
2000-Mär-011500.001800.001500.001740.00700822.132
2000-Feb-011300.001400.001200.001400.004400661.486
2000-Jan-031600.001600.001300.001300.004700614.237
1999-Dez-011400.001900.001400.001600.001700755.984
1999-Nov-011600.001600.001152.001400.007000661.486
1999-Okt-011800.002040.001600.001600.001500755.984
1999-Sep-011480.001800.001400.001800.002100850.482
1999-Aug-021400.001480.001400.001480.006400699.285
1999-Jul-011600.001600.001400.001400.002700661.486
1999-Jun-011852.001852.001600.001600.005600755.984
1999-Mai-031900.001940.001852.001852.00900875.051
1999-Apr-011972.002000.001900.001900.003200897.731
1999-Mär-011400.002200.001400.001972.00500931.75
1999-Feb-01852.001700.00852.001452.003000686.055
1999-Jan-011000.001000.00852.00852.009500402.561
1998-Dez-011052.001052.001000.001000.00200472.49
1998-Nov-02952.001052.00952.001052.00000497.059
1998-Okt-01920.001112.00920.00952.00000449.81
1998-Sep-011152.001152.00652.00880.00000415.791
1998-Aug-031912.001912.001152.001152.00000544.308
1998-Jul-012152.002152.001900.001900.00000897.731
1998-Jun-012300.002300.002152.002152.000001016.798
1998-Mai-012452.002452.002300.002300.000001086.726
1998-Apr-012300.002500.002300.002452.000001158.545
1998-Mär-022400.002400.002252.002300.000001086.726
1998-Feb-022400.002552.002352.002400.000001133.975
1998-Jan-012100.002220.002100.002220.000001048.927
1997-Dez-012700.002700.002100.002100.00000992.229
1997-Nov-033900.003900.002700.002800.000001322.971
1997-Okt-014852.005000.003900.003900.000001842.71
1997-Sep-015452.005452.004500.004752.000002245.271
1997-Aug-015700.005700.005452.005452.000002576.014
1997-Jul-016600.006600.005700.005700.000002693.192
* 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