Börse:
17,850€
-3,77%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
17,650€
Ask:
18,050€
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 18,50 | 18,93 | 17,73 | 17,80 | -3,91% | 33,00 |
| 09.04.2021 | 18,63 | 18,78 | 18,13 | 18,53 | -0,80% | 22,00 |
| 08.04.2021 | 18,55 | 19,00 | 18,53 | 18,68 | 0,81% | 77,00 |
| 07.04.2021 | 19,08 | 19,28 | 18,30 | 18,53 | -3,14% | 22,00 |
| 06.04.2021 | 19,45 | 19,83 | 18,90 | 19,13 | -2,05% | 77,00 |
| 01.04.2021 | 18,83 | 19,63 | 18,70 | 19,53 | 4,27% | 381,00 |
| 31.03.2021 | 18,50 | 18,85 | 18,13 | 18,73 | 1,35% | - |
| 30.03.2021 | 18,90 | 18,95 | 18,05 | 18,48 | -2,38% | 300,00 |
| 29.03.2021 | 17,83 | 19,03 | 17,55 | 18,93 | 5,73% | - |
| 26.03.2021 | 16,88 | 17,98 | 16,65 | 17,90 | 6,23% | - |
| 25.03.2021 | 17,10 | 17,10 | 16,58 | 16,85 | -1,03% | - |
| 24.03.2021 | 17,53 | 17,53 | 16,90 | 17,03 | -3,13% | 11,00 |
| 23.03.2021 | 18,05 | 18,15 | 17,25 | 17,58 | -2,09% | 250,00 |
| 22.03.2021 | 18,40 | 18,70 | 17,95 | 17,95 | -2,58% | 11,00 |
| 19.03.2021 | 18,33 | 18,63 | 18,13 | 18,43 | -1,21% | 17,00 |
| 18.03.2021 | 18,68 | 19,08 | 18,20 | 18,65 | 1,36% | 222,00 |
| 17.03.2021 | 19,00 | 19,15 | 18,18 | 18,40 | -3,29% | - |
| 16.03.2021 | 19,20 | 19,43 | 18,90 | 19,03 | -1,04% | - |
| 15.03.2021 | 18,93 | 19,30 | 18,83 | 19,23 | 1,99% | - |
| 12.03.2021 | 18,93 | 19,03 | 18,55 | 18,85 | -0,92% | - |
| 11.03.2021 | 18,58 | 19,50 | 18,58 | 19,03 | 0,79% | - |
| 10.03.2021 | 18,83 | 19,30 | 18,63 | 18,88 | 0,53% | 22,00 |
| 09.03.2021 | 18,70 | 19,23 | 18,53 | 18,78 | 1,08% | 393,00 |
| 08.03.2021 | 18,23 | 18,73 | 17,65 | 18,58 | 2,48% | 330,00 |
| 05.03.2021 | 17,43 | 18,18 | 17,05 | 18,13 | 4,02% | 30,00 |
| 04.03.2021 | 16,75 | 17,70 | 16,45 | 17,43 | 4,50% | 20,00 |
| 03.03.2021 | 17,05 | 17,15 | 16,20 | 16,68 | -2,06% | 33,00 |
| 02.03.2021 | 16,50 | 17,15 | 16,23 | 17,03 | 3,34% | - |
| 01.03.2021 | 16,90 | 17,00 | 16,38 | 16,48 | -0,45% | - |
| 26.02.2021 | 16,78 | 17,13 | 16,50 | 16,55 | -2,79% | 25,00 |
| 25.02.2021 | 17,40 | 17,40 | 16,60 | 17,03 | -2,30% | - |
| 24.02.2021 | 17,28 | 17,63 | 16,63 | 17,43 | 0,72% | 11,00 |
| 23.02.2021 | 17,40 | 17,58 | 16,65 | 17,30 | -0,43% | - |
| 22.02.2021 | 17,23 | 17,40 | 16,85 | 17,38 | 0,87% | 175,00 |
| 19.02.2021 | 17,18 | 17,35 | 16,98 | 17,23 | 0,58% | - |
| 18.02.2021 | 17,95 | 18,20 | 17,08 | 17,13 | -3,93% | - |
| 17.02.2021 | 18,88 | 19,10 | 17,68 | 17,83 | -5,31% | 181,00 |
| 16.02.2021 | 19,78 | 19,90 | 18,83 | 18,83 | -4,80% | 211,00 |
| 15.02.2021 | 19,75 | 20,08 | 19,55 | 19,78 | -0,13% | 73,00 |
| 12.02.2021 | 19,70 | 20,03 | 19,50 | 19,80 | 0,38% | 940,00 |
| 11.02.2021 | 20,00 | 20,30 | 19,53 | 19,73 | -1,74% | 462,00 |
| 10.02.2021 | 19,40 | 20,10 | 19,35 | 20,08 | 3,61% | 200,00 |
| 09.02.2021 | 19,40 | 19,60 | 19,18 | 19,38 | 0,13% | - |
| 08.02.2021 | 19,20 | 19,80 | 18,95 | 19,35 | 1,31% | - |
| 05.02.2021 | 18,60 | 19,15 | 18,30 | 19,10 | 2,69% | - |
| 04.02.2021 | 19,53 | 19,53 | 18,30 | 18,60 | -4,62% | 7,00 |
| 03.02.2021 | 19,48 | 19,65 | 19,18 | 19,50 | 0,00% | - |
| 02.02.2021 | 19,48 | 19,70 | 18,95 | 19,50 | 0,26% | 1.098,00 |
| 01.02.2021 | 19,60 | 20,03 | 19,38 | 19,45 | 0,91% | 314,00 |
| 29.01.2021 | 19,55 | 20,25 | 19,20 | 19,28 | -1,03% | 11,00 |
| 28.01.2021 | 19,33 | 19,93 | 18,85 | 19,48 | 0,78% | - |
| 27.01.2021 | 19,63 | 19,73 | 19,10 | 19,33 | -1,90% | 139,00 |
| 26.01.2021 | 19,73 | 19,90 | 19,23 | 19,70 | -0,25% | 11,00 |
| 25.01.2021 | 19,03 | 19,75 | 18,90 | 19,75 | 3,40% | 106,00 |
| 22.01.2021 | 19,20 | 19,25 | 18,38 | 19,10 | -1,04% | - |
| 21.01.2021 | 19,38 | 19,58 | 18,70 | 19,30 | -0,39% | 17,00 |
| 20.01.2021 | 18,43 | 19,45 | 18,40 | 19,38 | 5,59% | 250,00 |
| 19.01.2021 | 18,78 | 19,15 | 18,13 | 18,35 | -2,52% | 518,00 |
| 18.01.2021 | 18,35 | 18,95 | 18,35 | 18,83 | 3,15% | 80,00 |
| 15.01.2021 | 18,93 | 19,18 | 18,23 | 18,25 | -3,18% | - |
| 14.01.2021 | 19,08 | 19,25 | 18,60 | 18,85 | -1,69% | - |
| 13.01.2021 | 19,00 | 19,55 | 19,00 | 19,18 | 0,52% | - |
| 12.01.2021 | 19,05 | 19,33 | 18,63 | 19,08 | 1,19% | - |
| 11.01.2021 | 19,10 | 19,33 | 18,80 | 18,85 | -1,05% | - |
| 08.01.2021 | 19,55 | 19,63 | 18,60 | 19,05 | -2,93% | 774,00 |
| 07.01.2021 | 19,95 | 20,13 | 19,20 | 19,63 | -0,63% | - |
| 06.01.2021 | 20,30 | 20,65 | 19,15 | 19,75 | -2,23% | 33,00 |
| 05.01.2021 | 20,85 | 21,00 | 20,03 | 20,20 | -3,35% | 11,00 |
| 04.01.2021 | 18,73 | 21,05 | 18,73 | 20,90 | 9,86% | 450,00 |
| 30.12.2020 | 18,70 | 19,13 | 18,70 | 19,03 | 1,47% | 500,00 |
| 29.12.2020 | 18,65 | 19,13 | 18,60 | 18,75 | 0,40% | - |
| 28.12.2020 | 18,73 | 19,48 | 18,55 | 18,68 | -0,13% | - |
| 23.12.2020 | 18,50 | 19,00 | 18,43 | 18,70 | 0,81% | - |
| 22.12.2020 | 18,90 | 19,15 | 18,38 | 18,55 | -2,11% | - |
| 21.12.2020 | 19,25 | 19,60 | 18,58 | 18,95 | 0,13% | 375,00 |
| 18.12.2020 | 19,20 | 19,85 | 18,90 | 18,93 | -0,66% | - |
| 17.12.2020 | 18,45 | 19,40 | 18,40 | 19,05 | 3,25% | 369,00 |
| 16.12.2020 | 18,30 | 18,58 | 17,88 | 18,45 | 0,82% | 420,00 |
| 15.12.2020 | 17,73 | 18,50 | 17,73 | 18,30 | 4,27% | - |
| 14.12.2020 | 17,58 | 17,95 | 17,25 | 17,55 | -1,13% | - |
| 11.12.2020 | 17,68 | 17,98 | 17,33 | 17,75 | 0,28% | 57,00 |
| 10.12.2020 | 17,80 | 18,18 | 17,50 | 17,70 | -0,56% | - |
| 09.12.2020 | 18,25 | 18,38 | 17,53 | 17,80 | -2,86% | 250,00 |
| 08.12.2020 | 18,83 | 19,03 | 18,00 | 18,33 | -2,27% | 55,00 |
| 07.12.2020 | 18,23 | 19,03 | 18,03 | 18,75 | 2,88% | - |
| 04.12.2020 | 18,63 | 18,78 | 17,98 | 18,23 | -2,41% | 1.440,00 |
| 03.12.2020 | 18,98 | 19,00 | 18,38 | 18,68 | -1,71% | - |
| 02.12.2020 | 19,03 | 19,20 | 18,60 | 19,00 | -0,39% | - |
| 01.12.2020 | 18,18 | 19,23 | 18,00 | 19,08 | 4,52% | 50,00 |
| 30.11.2020 | 17,80 | 18,30 | 17,35 | 18,25 | 1,81% | 27,00 |
| 27.11.2020 | 18,03 | 18,25 | 17,35 | 17,93 | -1,65% | 300,00 |
| 26.11.2020 | 17,53 | 18,23 | 17,50 | 18,23 | 3,85% | 1.250,00 |
| 25.11.2020 | 17,43 | 17,88 | 17,18 | 17,55 | 0,57% | 205,00 |
| 24.11.2020 | 17,98 | 18,00 | 17,03 | 17,45 | -4,12% | 352,00 |
| 23.11.2020 | 19,00 | 19,00 | 17,75 | 18,20 | -4,21% | 2.808,00 |
| 20.11.2020 | 18,68 | 19,23 | 18,43 | 19,00 | 1,74% | 400,00 |
| 19.11.2020 | 19,00 | 19,03 | 18,38 | 18,68 | -1,58% | - |
| 18.11.2020 | 19,40 | 19,70 | 18,98 | 18,98 | -2,82% | 500,00 |
| 17.11.2020 | 19,85 | 19,85 | 19,38 | 19,53 | -1,88% | - |
| 16.11.2020 | 20,40 | 20,65 | 19,65 | 19,90 | -2,45% | 400,00 |