Börse:
17,575€
-2,50%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
17,500€
Ask:
17,650€
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 17,73 | 18,18 | 17,28 | 17,55 | -2,64% | 712,00 |
| 25.11.2021 | 18,05 | 18,15 | 17,88 | 18,03 | 0,14% | - |
| 24.11.2021 | 18,00 | 18,18 | 17,78 | 18,00 | 0,56% | 22,00 |
| 23.11.2021 | 18,30 | 18,40 | 17,68 | 17,90 | -2,59% | 822,00 |
| 22.11.2021 | 18,38 | 18,78 | 17,90 | 18,38 | 0,41% | 1.680,00 |
| 19.11.2021 | 18,15 | 18,48 | 18,13 | 18,30 | 1,10% | - |
| 18.11.2021 | 18,50 | 18,60 | 18,08 | 18,10 | -2,82% | 22,00 |
| 17.11.2021 | 18,53 | 18,80 | 18,50 | 18,63 | 0,81% | - |
| 16.11.2021 | 18,48 | 19,08 | 18,30 | 18,48 | 0,41% | - |
| 15.11.2021 | 18,05 | 18,53 | 18,00 | 18,40 | 1,38% | 55,00 |
| 12.11.2021 | 18,18 | 18,43 | 17,93 | 18,15 | -0,41% | 600,00 |
| 11.11.2021 | 17,50 | 19,25 | 17,43 | 18,23 | 4,29% | 530,00 |
| 10.11.2021 | 16,43 | 17,93 | 16,30 | 17,48 | 6,39% | 500,00 |
| 09.11.2021 | 16,18 | 16,45 | 16,05 | 16,43 | 1,23% | - |
| 08.11.2021 | 16,30 | 16,65 | 16,15 | 16,23 | -0,61% | 200,00 |
| 05.11.2021 | 16,03 | 16,33 | 15,98 | 16,33 | 1,87% | - |
| 04.11.2021 | 15,93 | 16,45 | 15,93 | 16,03 | 1,10% | - |
| 03.11.2021 | 15,83 | 16,10 | 15,48 | 15,85 | -0,31% | - |
| 02.11.2021 | 15,98 | 16,13 | 15,80 | 15,90 | -0,16% | - |
| 01.11.2021 | 16,00 | 16,05 | 15,73 | 15,93 | -0,62% | 49,00 |
| 29.10.2021 | 16,25 | 16,38 | 15,95 | 16,03 | -1,69% | - |
| 28.10.2021 | 16,65 | 16,95 | 16,28 | 16,30 | -1,95% | - |
| 27.10.2021 | 16,80 | 16,95 | 16,60 | 16,63 | -1,19% | 50,00 |
| 26.10.2021 | 16,83 | 16,98 | 16,60 | 16,83 | 0,00% | - |
| 25.10.2021 | 16,78 | 17,20 | 16,75 | 16,83 | 0,00% | - |
| 22.10.2021 | 16,40 | 17,18 | 16,40 | 16,83 | 2,91% | - |
| 21.10.2021 | 16,40 | 16,48 | 16,15 | 16,35 | -0,15% | - |
| 20.10.2021 | 16,25 | 16,60 | 16,18 | 16,38 | 1,55% | - |
| 19.10.2021 | 15,98 | 16,25 | 15,95 | 16,13 | 0,78% | - |
| 18.10.2021 | 16,25 | 16,25 | 15,78 | 16,00 | -1,08% | - |
| 15.10.2021 | 16,43 | 16,43 | 15,70 | 16,18 | -1,37% | - |
| 14.10.2021 | 16,28 | 16,70 | 16,25 | 16,40 | 0,46% | 435,00 |
| 13.10.2021 | 15,80 | 16,45 | 15,78 | 16,33 | 3,32% | - |
| 12.10.2021 | 15,50 | 16,00 | 15,35 | 15,80 | 2,10% | - |
| 11.10.2021 | 15,35 | 15,55 | 15,20 | 15,48 | 0,16% | 200,00 |
| 08.10.2021 | 15,38 | 15,80 | 15,18 | 15,45 | 1,64% | 300,00 |
| 07.10.2021 | 14,93 | 15,33 | 14,73 | 15,20 | 2,01% | 260,00 |
| 06.10.2021 | 14,43 | 14,90 | 14,03 | 14,90 | 2,58% | - |
| 05.10.2021 | 14,20 | 14,58 | 14,10 | 14,53 | 2,11% | - |
| 04.10.2021 | 13,98 | 14,35 | 13,88 | 14,23 | 1,97% | - |
| 01.10.2021 | 13,75 | 13,95 | 13,65 | 13,95 | 0,90% | - |
| 30.09.2021 | 13,05 | 13,98 | 13,00 | 13,83 | 6,35% | - |
| 29.09.2021 | 13,10 | 13,13 | 12,90 | 13,00 | -0,19% | - |
| 28.09.2021 | 13,13 | 13,18 | 12,70 | 13,03 | -0,57% | - |
| 27.09.2021 | 13,15 | 13,35 | 13,00 | 13,10 | 0,00% | - |
| 24.09.2021 | 13,00 | 13,28 | 12,88 | 13,10 | 1,16% | - |
| 23.09.2021 | 13,15 | 13,38 | 12,88 | 12,95 | -1,52% | 1.050,00 |
| 22.09.2021 | 13,13 | 13,50 | 13,05 | 13,15 | 0,38% | - |
| 21.09.2021 | 12,65 | 13,23 | 0,00 | 13,10 | 3,15% | 140,00 |
| 20.09.2021 | 12,63 | 12,75 | 12,48 | 12,70 | 0,79% | - |
| 17.09.2021 | 12,75 | 12,85 | 12,40 | 12,60 | -0,59% | 50,00 |
| 16.09.2021 | 13,20 | 13,33 | 12,45 | 12,68 | -3,98% | 470,00 |
| 15.09.2021 | 13,28 | 13,30 | 13,10 | 13,20 | 0,19% | 180,00 |
| 14.09.2021 | 13,13 | 13,43 | 12,85 | 13,18 | 0,19% | 2.000,00 |
| 13.09.2021 | 13,05 | 13,45 | 12,95 | 13,15 | 1,35% | - |
| 10.09.2021 | 13,30 | 13,50 | 12,95 | 12,98 | -2,44% | - |
| 09.09.2021 | 13,38 | 13,48 | 13,10 | 13,30 | -0,75% | - |
| 08.09.2021 | 13,65 | 13,70 | 13,33 | 13,40 | -1,83% | - |
| 07.09.2021 | 14,13 | 14,15 | 13,60 | 13,65 | -3,19% | - |
| 06.09.2021 | 14,20 | 14,23 | 14,00 | 14,10 | -1,05% | - |
| 03.09.2021 | 14,05 | 14,45 | 13,83 | 14,25 | 1,97% | - |
| 02.09.2021 | 14,33 | 14,35 | 13,83 | 13,98 | -2,27% | - |
| 01.09.2021 | 14,50 | 14,70 | 14,28 | 14,30 | -0,69% | 450,00 |
| 31.08.2021 | 14,08 | 14,40 | 14,03 | 14,40 | 2,49% | 14,00 |
| 30.08.2021 | 14,20 | 14,38 | 14,00 | 14,05 | -1,40% | - |
| 27.08.2021 | 13,80 | 14,33 | 13,78 | 14,25 | 3,64% | - |
| 26.08.2021 | 13,55 | 13,93 | 13,43 | 13,75 | 0,92% | - |
| 25.08.2021 | 14,08 | 14,13 | 13,45 | 13,63 | -3,20% | 600,00 |
| 24.08.2021 | 13,85 | 14,20 | 13,78 | 14,08 | 0,54% | 1.100,00 |
| 23.08.2021 | 13,58 | 14,05 | 13,43 | 14,00 | 3,32% | - |
| 20.08.2021 | 13,58 | 13,73 | 13,33 | 13,55 | 0,18% | - |
| 19.08.2021 | 13,43 | 13,73 | 13,33 | 13,53 | 0,56% | - |
| 18.08.2021 | 13,88 | 14,05 | 13,35 | 13,45 | -2,54% | - |
| 17.08.2021 | 13,68 | 14,10 | 13,60 | 13,80 | 1,10% | 280,00 |
| 16.08.2021 | 13,45 | 13,75 | 13,40 | 13,65 | 1,11% | - |
| 13.08.2021 | 13,33 | 13,63 | 13,20 | 13,50 | 2,47% | - |
| 12.08.2021 | 13,68 | 13,85 | 13,18 | 13,18 | -4,18% | 167,00 |
| 11.08.2021 | 13,35 | 14,20 | 13,30 | 13,75 | 3,58% | 790,00 |
| 10.08.2021 | 13,68 | 13,83 | 13,05 | 13,28 | -2,75% | 199,00 |
| 09.08.2021 | 13,80 | 14,23 | 13,63 | 13,65 | -1,09% | 100,00 |
| 06.08.2021 | 16,25 | 16,25 | 13,65 | 13,80 | -15,08% | 722,00 |
| 05.08.2021 | 16,85 | 17,00 | 16,18 | 16,25 | -3,85% | - |
| 04.08.2021 | 17,08 | 17,48 | 16,85 | 16,90 | -0,59% | 500,00 |
| 03.08.2021 | 16,75 | 17,13 | 16,68 | 17,00 | 0,89% | - |
| 02.08.2021 | 16,85 | 17,05 | 16,68 | 16,85 | -0,30% | - |
| 30.07.2021 | 17,05 | 17,18 | 16,73 | 16,90 | -1,17% | - |
| 29.07.2021 | 16,90 | 17,30 | 16,88 | 17,10 | 1,79% | - |
| 28.07.2021 | 16,85 | 16,88 | 16,50 | 16,80 | 0,45% | - |
| 27.07.2021 | 16,40 | 16,80 | 16,35 | 16,73 | 1,83% | - |
| 26.07.2021 | 16,28 | 16,60 | 16,28 | 16,43 | 0,61% | - |
| 23.07.2021 | 16,38 | 16,60 | 16,20 | 16,33 | -1,06% | - |
| 22.07.2021 | 16,55 | 16,70 | 16,23 | 16,50 | -0,45% | - |
| 21.07.2021 | 16,60 | 16,73 | 16,30 | 16,58 | 0,15% | 22,00 |
| 20.07.2021 | 16,43 | 17,03 | 16,43 | 16,55 | 1,22% | 250,00 |
| 19.07.2021 | 16,58 | 16,58 | 16,20 | 16,35 | -1,51% | - |
| 16.07.2021 | 17,10 | 17,35 | 16,50 | 16,60 | -2,92% | 350,00 |
| 15.07.2021 | 16,88 | 17,38 | 16,80 | 17,10 | 0,88% | - |
| 14.07.2021 | 16,70 | 17,30 | 16,65 | 16,95 | 1,65% | - |
| 13.07.2021 | 16,25 | 17,00 | 16,08 | 16,68 | 2,77% | - |
| 12.07.2021 | 16,40 | 16,60 | 16,13 | 16,23 | -1,37% | - |