Börse:
16,825€
-0,44%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
16,750€
Ask:
16,900€
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.07.2021 | 16,18 | 16,53 | 16,15 | 16,45 | 1,86% | 173,00 |
| 08.07.2021 | 16,50 | 16,73 | 16,03 | 16,15 | -2,42% | - |
| 07.07.2021 | 16,45 | 16,83 | 16,35 | 16,55 | -2,65% | 300,00 |
| 06.07.2021 | 16,33 | 17,38 | 16,30 | 17,00 | 4,13% | 100,00 |
| 05.07.2021 | 16,13 | 16,33 | 16,13 | 16,33 | 1,24% | - |
| 02.07.2021 | 15,80 | 16,30 | 15,78 | 16,13 | 2,22% | - |
| 01.07.2021 | 15,80 | 16,15 | 15,70 | 15,78 | 0,80% | 100,00 |
| 30.06.2021 | 15,43 | 15,80 | 15,38 | 15,65 | 0,97% | - |
| 29.06.2021 | 15,55 | 15,70 | 15,15 | 15,50 | -0,64% | 30,00 |
| 28.06.2021 | 15,88 | 15,98 | 15,38 | 15,60 | -0,64% | 160,00 |
| 25.06.2021 | 15,85 | 16,13 | 15,65 | 15,70 | -0,63% | 17,00 |
| 24.06.2021 | 15,68 | 16,28 | 15,58 | 15,80 | 0,96% | - |
| 23.06.2021 | 15,75 | 16,05 | 15,60 | 15,65 | 0,00% | 35,00 |
| 22.06.2021 | 16,03 | 16,05 | 15,40 | 15,65 | -2,49% | 60,00 |
| 21.06.2021 | 16,03 | 16,28 | 15,85 | 16,05 | 0,63% | 185,00 |
| 18.06.2021 | 16,48 | 16,68 | 15,95 | 15,95 | -2,45% | 552,00 |
| 17.06.2021 | 16,80 | 16,95 | 16,20 | 16,35 | -3,25% | 517,00 |
| 16.06.2021 | 17,05 | 17,25 | 16,73 | 16,90 | -0,88% | - |
| 15.06.2021 | 17,40 | 17,60 | 16,95 | 17,05 | -2,01% | 560,00 |
| 14.06.2021 | 17,75 | 17,80 | 17,10 | 17,40 | -2,11% | - |
| 11.06.2021 | 18,30 | 18,45 | 17,70 | 17,78 | -2,87% | 85,00 |
| 10.06.2021 | 17,73 | 18,35 | 17,50 | 18,30 | 3,10% | - |
| 09.06.2021 | 17,90 | 18,00 | 17,65 | 17,75 | -1,11% | 17,00 |
| 08.06.2021 | 18,43 | 18,53 | 17,90 | 17,95 | -2,71% | 87,00 |
| 07.06.2021 | 18,85 | 18,88 | 18,35 | 18,45 | -2,51% | 11,00 |
| 04.06.2021 | 18,78 | 19,25 | 18,53 | 18,93 | 0,80% | - |
| 03.06.2021 | 19,45 | 19,50 | 18,60 | 18,78 | -3,59% | 32,00 |
| 02.06.2021 | 19,60 | 19,80 | 19,38 | 19,48 | -0,51% | - |
| 01.06.2021 | 19,93 | 20,30 | 19,38 | 19,58 | -1,51% | 133,00 |
| 31.05.2021 | 19,53 | 20,00 | 19,48 | 19,88 | 1,92% | - |
| 28.05.2021 | 19,50 | 19,70 | 19,15 | 19,50 | -0,13% | - |
| 27.05.2021 | 19,88 | 20,00 | 19,50 | 19,53 | -1,51% | 33,00 |
| 26.05.2021 | 20,55 | 20,90 | 19,63 | 19,83 | -3,29% | 283,00 |
| 25.05.2021 | 20,45 | 20,75 | 20,25 | 20,50 | -0,49% | 45,00 |
| 24.05.2021 | 21,00 | 21,00 | 20,40 | 20,60 | -1,44% | 33,00 |
| 21.05.2021 | 20,85 | 21,20 | 20,65 | 20,90 | 0,00% | 133,00 |
| 20.05.2021 | 21,15 | 21,30 | 20,70 | 20,90 | -0,95% | 90,00 |
| 19.05.2021 | 20,90 | 21,90 | 20,75 | 21,10 | 1,20% | 77,00 |
| 18.05.2021 | 20,65 | 21,35 | 20,50 | 20,85 | 1,21% | 383,00 |
| 17.05.2021 | 19,65 | 20,80 | 19,60 | 20,60 | 5,51% | 120,00 |
| 14.05.2021 | 18,88 | 19,63 | 18,83 | 19,53 | 3,44% | 298,00 |
| 13.05.2021 | 18,95 | 19,10 | 18,63 | 18,88 | -0,53% | 77,00 |
| 12.05.2021 | 18,70 | 19,25 | 18,58 | 18,98 | 1,34% | - |
| 11.05.2021 | 18,63 | 18,83 | 18,05 | 18,73 | 0,40% | 33,00 |
| 10.05.2021 | 19,08 | 19,10 | 18,60 | 18,65 | -1,71% | - |
| 07.05.2021 | 18,60 | 19,28 | 18,55 | 18,98 | 2,15% | 1.308,00 |
| 06.05.2021 | 18,00 | 18,75 | 17,75 | 18,58 | 3,63% | - |
| 05.05.2021 | 17,75 | 18,05 | 17,65 | 17,93 | 0,84% | - |
| 04.05.2021 | 18,05 | 18,28 | 17,53 | 17,78 | -1,66% | - |
| 03.05.2021 | 17,20 | 18,15 | 17,00 | 18,08 | 5,55% | - |
| 30.04.2021 | 16,98 | 17,30 | 16,65 | 17,13 | 0,59% | - |
| 29.04.2021 | 17,25 | 17,43 | 16,78 | 17,03 | -1,02% | 200,00 |
| 28.04.2021 | 17,28 | 17,40 | 16,95 | 17,20 | -0,72% | 22,00 |
| 27.04.2021 | 17,80 | 18,05 | 17,30 | 17,33 | -2,26% | 333,00 |
| 26.04.2021 | 17,78 | 18,00 | 17,60 | 17,73 | -0,28% | - |
| 23.04.2021 | 18,00 | 18,35 | 17,60 | 17,78 | -1,39% | - |
| 22.04.2021 | 18,50 | 18,68 | 17,88 | 18,03 | -2,70% | 22,00 |
| 21.04.2021 | 18,45 | 18,75 | 18,28 | 18,53 | 0,82% | - |
| 20.04.2021 | 18,28 | 18,58 | 17,90 | 18,38 | 0,27% | 22,00 |
| 19.04.2021 | 18,78 | 19,10 | 18,03 | 18,33 | -2,14% | 22,00 |
| 16.04.2021 | 18,40 | 18,80 | 18,23 | 18,73 | 1,90% | - |
| 15.04.2021 | 17,73 | 18,65 | 17,63 | 18,38 | 4,26% | 450,00 |
| 14.04.2021 | 17,80 | 17,95 | 17,45 | 17,63 | -1,12% | 475,00 |
| 13.04.2021 | 17,80 | 18,15 | 17,55 | 17,83 | -0,28% | 60,00 |
| 12.04.2021 | 18,50 | 18,93 | 17,73 | 17,88 | -3,51% | 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% | - |