Börse:
18,700€
-0,80%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
18,550€
Ask:
18,850€
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 18,93 | 19,18 | 18,73 | 18,85 | 0,00% | - |
| 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 |
| 13.11.2020 | 20,00 | 20,45 | 19,90 | 20,40 | 2,26% | - |
| 12.11.2020 | 20,10 | 20,50 | 19,68 | 19,95 | -0,75% | 150,00 |
| 11.11.2020 | 20,10 | 20,90 | 19,63 | 20,10 | 0,00% | 542,00 |
| 10.11.2020 | 21,20 | 21,85 | 20,08 | 20,10 | -4,06% | 30,00 |
| 09.11.2020 | 23,20 | 23,65 | 20,25 | 20,95 | -9,70% | 1.280,00 |
| 06.11.2020 | 22,60 | 23,65 | 22,50 | 23,20 | 2,20% | - |
| 05.11.2020 | 21,60 | 23,00 | 21,30 | 22,70 | 6,07% | 350,00 |
| 04.11.2020 | 21,85 | 22,00 | 21,15 | 21,40 | -1,61% | 40,00 |
| 03.11.2020 | 21,65 | 22,30 | 21,60 | 21,75 | 0,23% | 560,00 |
| 02.11.2020 | 19,90 | 21,80 | 19,90 | 21,70 | 9,18% | - |
| 30.10.2020 | 19,60 | 20,00 | 19,03 | 19,88 | 2,58% | 200,00 |
| 29.10.2020 | 19,98 | 20,23 | 19,28 | 19,38 | -2,02% | 450,00 |
| 28.10.2020 | 20,95 | 21,00 | 19,65 | 19,78 | -5,38% | 550,00 |
| 27.10.2020 | 20,80 | 21,10 | 20,45 | 20,90 | 0,97% | - |
| 26.10.2020 | 21,20 | 21,30 | 20,60 | 20,70 | -2,36% | 100,00 |
| 23.10.2020 | 21,55 | 21,95 | 20,95 | 21,20 | -1,40% | - |
| 22.10.2020 | 22,30 | 22,35 | 21,30 | 21,50 | -3,80% | 140,00 |
| 21.10.2020 | 22,25 | 22,90 | 22,05 | 22,35 | 0,22% | - |
| 20.10.2020 | 22,40 | 22,65 | 21,90 | 22,30 | -0,45% | - |
| 19.10.2020 | 22,80 | 23,75 | 22,35 | 22,40 | -1,54% | - |
| 16.10.2020 | 23,15 | 23,65 | 22,75 | 22,75 | -1,94% | - |
| 15.10.2020 | 23,80 | 23,90 | 22,90 | 23,20 | -2,52% | - |
| 14.10.2020 | 23,40 | 24,20 | 23,25 | 23,80 | 1,71% | - |
| 13.10.2020 | 23,20 | 23,85 | 22,90 | 23,40 | -0,43% | - |
| 12.10.2020 | 23,65 | 24,05 | 23,25 | 23,50 | -0,63% | 29,00 |
| 09.10.2020 | 22,65 | 23,75 | 22,60 | 23,65 | 4,88% | - |
| 08.10.2020 | 21,70 | 22,65 | 21,65 | 22,55 | 3,92% | - |
| 07.10.2020 | 21,55 | 22,05 | 21,40 | 21,70 | 0,70% | - |
| 06.10.2020 | 22,15 | 22,55 | 21,55 | 21,55 | -2,49% | - |
| 05.10.2020 | 22,10 | 22,65 | 21,95 | 22,10 | -0,90% | - |
| 02.10.2020 | 22,60 | 22,75 | 21,90 | 22,30 | -0,89% | 45,00 |
| 01.10.2020 | 22,55 | 22,80 | 22,25 | 22,50 | 0,00% | 560,00 |
| 30.09.2020 | 22,45 | 22,75 | 22,15 | 22,50 | -0,22% | 29,00 |
| 29.09.2020 | 22,15 | 22,70 | 21,95 | 22,55 | 2,04% | - |
| 28.09.2020 | 22,05 | 22,60 | 21,75 | 22,10 | 0,23% | - |
| 25.09.2020 | 22,30 | 22,75 | 21,65 | 22,05 | -1,12% | - |
| 24.09.2020 | 21,05 | 22,45 | 20,90 | 22,30 | 4,45% | 196,00 |
| 23.09.2020 | 22,30 | 22,40 | 21,25 | 21,35 | -4,90% | 155,00 |
| 22.09.2020 | 22,30 | 22,55 | 21,85 | 22,45 | 1,13% | - |
| 21.09.2020 | 22,90 | 23,20 | 22,05 | 22,20 | -3,06% | 90,00 |
| 18.09.2020 | 23,70 | 24,00 | 22,85 | 22,90 | -2,97% | 145,00 |
| 17.09.2020 | 24,85 | 24,90 | 23,45 | 23,60 | -5,22% | - |
| 16.09.2020 | 25,40 | 25,55 | 24,80 | 24,90 | -0,99% | 25,00 |
| 15.09.2020 | 25,25 | 25,90 | 25,00 | 25,15 | -0,59% | - |
| 14.09.2020 | 24,45 | 25,45 | 24,35 | 25,30 | 4,12% | 59,00 |
| 11.09.2020 | 24,65 | 25,30 | 24,20 | 24,30 | -1,42% | - |
| 10.09.2020 | 24,85 | 25,30 | 23,80 | 24,65 | -1,00% | - |
| 09.09.2020 | 23,70 | 25,05 | 23,45 | 24,90 | 5,29% | 25,00 |
| 08.09.2020 | 24,60 | 24,60 | 23,30 | 23,65 | -2,87% | - |
| 07.09.2020 | 24,50 | 24,60 | 24,05 | 24,35 | -0,81% | - |
| 04.09.2020 | 24,30 | 24,65 | 23,40 | 24,55 | 1,45% | 40,00 |
| 03.09.2020 | 24,40 | 24,40 | 23,40 | 24,20 | -0,82% | 180,00 |
| 02.09.2020 | 24,45 | 24,55 | 23,50 | 24,40 | -0,41% | 90,00 |
| 01.09.2020 | 24,85 | 26,05 | 24,20 | 24,50 | -1,01% | 200,00 |
| 31.08.2020 | 25,30 | 25,45 | 24,25 | 24,75 | -1,79% | - |
| 28.08.2020 | 24,15 | 25,50 | 24,15 | 25,20 | 4,35% | 500,00 |
| 27.08.2020 | 24,60 | 25,00 | 23,70 | 24,15 | -2,23% | 200,00 |
| 26.08.2020 | 24,00 | 24,75 | 23,30 | 24,70 | 3,13% | 25,00 |
| 25.08.2020 | 24,00 | 24,35 | 23,25 | 23,95 | -0,21% | - |