Börse:
13,000€
0,19%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
12,950€
Ask:
13,050€
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 13,00 | 13,10 | 12,98 | 13,00 | -0,76% | 1.500,00 |
| 23.09.2021 | 13,35 | 13,35 | 13,10 | 13,10 | -1,87% | 3.470,00 |
| 22.09.2021 | 13,10 | 13,40 | 13,10 | 13,35 | 1,14% | 1.470,00 |
| 21.09.2021 | 13,00 | 13,20 | 12,90 | 13,20 | 5,18% | 3.684,00 |
| 20.09.2021 | 12,55 | 12,70 | 12,55 | 12,55 | 0,40% | 1.400,00 |
| 17.09.2021 | 12,70 | 12,75 | 12,45 | 12,50 | 0,00% | 4.900,00 |
| 16.09.2021 | 13,25 | 13,25 | 12,45 | 12,50 | -6,02% | 3.953,00 |
| 15.09.2021 | 13,20 | 13,40 | 13,15 | 13,30 | -0,37% | 4.237,00 |
| 14.09.2021 | 12,90 | 13,35 | 12,80 | 13,35 | 1,71% | 3.072,00 |
| 13.09.2021 | 13,08 | 13,43 | 12,93 | 13,13 | 0,57% | - |
| 10.09.2021 | 13,10 | 13,15 | 13,00 | 13,05 | -0,38% | 2.210,00 |
| 09.09.2021 | 13,35 | 13,45 | 13,10 | 13,10 | -1,87% | 2.370,00 |
| 08.09.2021 | 13,80 | 13,80 | 13,35 | 13,35 | -1,84% | 150,00 |
| 07.09.2021 | 13,80 | 13,85 | 13,60 | 13,60 | -3,89% | 1.801,00 |
| 06.09.2021 | 14,20 | 14,20 | 14,13 | 14,15 | 0,35% | - |
| 03.09.2021 | 13,85 | 14,10 | 13,85 | 14,10 | 1,81% | 1.050,00 |
| 02.09.2021 | 13,95 | 14,00 | 13,85 | 13,85 | -4,48% | 2.560,00 |
| 01.09.2021 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | 500,00 |
| 31.08.2021 | 14,20 | 14,45 | 14,20 | 14,45 | 2,85% | 850,00 |
| 30.08.2021 | 14,10 | 14,35 | 14,05 | 14,05 | -1,75% | 1.259,00 |
| 27.08.2021 | 14,20 | 14,30 | 14,20 | 14,30 | 4,19% | 575,00 |
| 26.08.2021 | 13,50 | 13,93 | 13,40 | 13,73 | 1,29% | - |
| 25.08.2021 | 13,70 | 13,70 | 13,55 | 13,55 | -3,21% | 1.571,00 |
| 24.08.2021 | 14,20 | 14,20 | 14,00 | 14,00 | 0,00% | 180,00 |
| 23.08.2021 | 13,55 | 14,00 | 13,50 | 14,00 | 3,32% | 1.980,00 |
| 20.08.2021 | 13,55 | 13,55 | 13,40 | 13,55 | -1,09% | 1.550,00 |
| 19.08.2021 | 13,45 | 13,70 | 13,45 | 13,70 | 1,86% | 4.050,00 |
| 18.08.2021 | 14,05 | 14,30 | 13,40 | 13,45 | -1,82% | 2.165,00 |
| 17.08.2021 | 13,90 | 14,05 | 13,70 | 13,70 | 0,37% | 1.100,00 |
| 16.08.2021 | 13,50 | 13,70 | 13,40 | 13,65 | 0,37% | 4.460,00 |
| 13.08.2021 | 13,40 | 13,60 | 13,25 | 13,60 | 2,26% | 4.564,00 |
| 12.08.2021 | 13,90 | 13,95 | 13,20 | 13,30 | -3,27% | 5.234,00 |
| 11.08.2021 | 13,40 | 14,20 | 13,40 | 13,75 | 3,38% | 7.590,00 |
| 10.08.2021 | 13,70 | 13,70 | 13,05 | 13,30 | -2,92% | 9.488,00 |
| 09.08.2021 | 14,05 | 14,10 | 13,70 | 13,70 | -0,72% | 17.363,00 |
| 06.08.2021 | 16,25 | 16,25 | 13,65 | 13,80 | -14,81% | 30.811,00 |
| 05.08.2021 | 16,90 | 17,00 | 16,20 | 16,20 | -4,42% | 2.570,00 |
| 04.08.2021 | 17,15 | 17,35 | 16,95 | 16,95 | -0,29% | 1.140,00 |
| 03.08.2021 | 16,75 | 17,00 | 16,75 | 17,00 | 1,80% | 185,00 |
| 02.08.2021 | 16,85 | 17,10 | 16,70 | 16,70 | -1,47% | 510,00 |
| 30.07.2021 | 17,15 | 17,15 | 16,95 | 16,95 | -0,88% | 3.600,00 |
| 29.07.2021 | 17,10 | 17,25 | 17,10 | 17,10 | 2,40% | 2.950,00 |
| 28.07.2021 | 16,80 | 16,80 | 16,70 | 16,70 | 0,60% | 70,00 |
| 27.07.2021 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | 300,00 |
| 26.07.2021 | 16,55 | 16,55 | 16,55 | 16,55 | 1,85% | 50,00 |
| 23.07.2021 | 16,65 | 16,65 | 16,25 | 16,25 | -1,81% | 200,00 |
| 22.07.2021 | 16,55 | 16,55 | 16,55 | 16,55 | -0,30% | 250,00 |
| 21.07.2021 | 16,50 | 16,60 | 16,35 | 16,60 | 0,61% | 1.250,00 |
| 20.07.2021 | 16,65 | 16,65 | 16,50 | 16,50 | 0,30% | 120,00 |
| 19.07.2021 | 16,50 | 16,75 | 16,15 | 16,45 | -0,60% | 1.070,00 |
| 16.07.2021 | 17,25 | 17,30 | 16,55 | 16,55 | -3,50% | 851,00 |
| 15.07.2021 | 17,05 | 17,35 | 16,85 | 17,15 | 1,18% | 7.423,00 |
| 14.07.2021 | 16,80 | 16,95 | 16,70 | 16,95 | 0,89% | 1.506,00 |
| 13.07.2021 | 16,70 | 16,90 | 16,70 | 16,80 | 4,02% | 2.450,00 |
| 12.07.2021 | 16,40 | 16,45 | 16,15 | 16,15 | -0,92% | 260,00 |
| 09.07.2021 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 50,00 |
| 08.07.2021 | 16,60 | 16,60 | 16,05 | 16,15 | -1,52% | 1.120,00 |
| 07.07.2021 | 16,70 | 16,90 | 16,40 | 16,40 | 1,23% | 1.873,00 |
| 06.07.2021 | 17,00 | 17,20 | 16,20 | 16,20 | -0,61% | 9.992,00 |
| 05.07.2021 | 16,35 | 16,35 | 16,30 | 16,30 | 1,88% | 620,00 |
| 02.07.2021 | 15,95 | 16,20 | 15,95 | 16,00 | 1,27% | 1.450,00 |
| 01.07.2021 | 15,85 | 16,10 | 15,80 | 15,80 | 1,28% | 3.170,00 |
| 30.06.2021 | 15,45 | 15,75 | 15,45 | 15,60 | 0,32% | 1.050,00 |
| 29.06.2021 | 15,15 | 15,60 | 15,15 | 15,55 | 0,00% | 3.262,00 |
| 28.06.2021 | 16,05 | 16,05 | 15,40 | 15,55 | -0,64% | 1.693,00 |
| 25.06.2021 | 15,95 | 16,20 | 15,65 | 15,65 | -0,79% | 1.838,00 |
| 24.06.2021 | 15,65 | 16,28 | 15,60 | 15,78 | 0,96% | 490,00 |
| 23.06.2021 | 15,73 | 16,03 | 15,63 | 15,63 | -0,32% | 2.128,00 |
| 22.06.2021 | 16,00 | 16,05 | 15,43 | 15,68 | -2,03% | 6.402,00 |
| 21.06.2021 | 15,90 | 16,20 | 15,90 | 16,00 | 0,00% | 3.630,00 |
| 18.06.2021 | 16,60 | 16,70 | 16,00 | 16,00 | -1,84% | 11.950,00 |
| 17.06.2021 | 16,85 | 16,85 | 16,25 | 16,30 | -3,55% | 12.884,00 |
| 16.06.2021 | 17,10 | 17,30 | 16,90 | 16,90 | -0,88% | 3.794,00 |
| 15.06.2021 | 17,55 | 17,55 | 16,95 | 17,05 | -1,73% | 2.640,00 |
| 14.06.2021 | 17,30 | 17,50 | 17,10 | 17,35 | -2,53% | 3.542,00 |
| 11.06.2021 | 18,10 | 18,15 | 17,80 | 17,80 | -2,20% | 564,00 |
| 10.06.2021 | 17,75 | 18,20 | 17,65 | 18,20 | 1,68% | 3.220,00 |
| 09.06.2021 | 17,80 | 18,00 | 17,70 | 17,90 | -0,28% | 1.721,00 |
| 08.06.2021 | 18,30 | 18,40 | 17,90 | 17,95 | -2,84% | 5.595,00 |
| 07.06.2021 | 18,83 | 18,83 | 18,38 | 18,48 | -2,38% | 4.330,00 |
| 04.06.2021 | 18,78 | 19,25 | 18,53 | 18,93 | 0,80% | 1.975,00 |
| 03.06.2021 | 19,45 | 19,48 | 18,63 | 18,78 | -3,84% | 1.820,00 |
| 02.06.2021 | 19,58 | 19,78 | 19,38 | 19,53 | -0,51% | 200,00 |
| 01.06.2021 | 19,85 | 20,35 | 19,38 | 19,63 | -0,88% | 2.690,00 |
| 31.05.2021 | 19,53 | 20,00 | 19,40 | 19,80 | 1,54% | 2.000,00 |
| 28.05.2021 | 19,48 | 19,68 | 19,15 | 19,50 | -0,13% | 1.097,00 |
| 27.05.2021 | 19,88 | 19,95 | 19,50 | 19,53 | -1,51% | 765,00 |
| 26.05.2021 | 20,55 | 20,90 | 19,63 | 19,83 | -3,53% | 7.728,00 |
| 25.05.2021 | 20,45 | 20,75 | 20,25 | 20,55 | 0,00% | 975,00 |
| 24.05.2021 | 21,00 | 21,00 | 20,40 | 20,55 | -1,91% | 3.284,00 |
| 21.05.2021 | 20,85 | 21,25 | 20,65 | 20,95 | 0,00% | 1.039,00 |
| 20.05.2021 | 21,15 | 21,50 | 20,60 | 20,95 | -0,71% | 4.424,00 |
| 19.05.2021 | 20,85 | 21,85 | 20,65 | 21,10 | 1,20% | 10.562,00 |
| 18.05.2021 | 20,65 | 21,35 | 20,55 | 20,85 | 0,97% | 1.755,00 |
| 17.05.2021 | 19,68 | 20,75 | 19,63 | 20,65 | 5,76% | 11.792,00 |
| 14.05.2021 | 18,88 | 19,63 | 18,88 | 19,53 | 3,72% | 1.590,00 |
| 13.05.2021 | 18,95 | 19,08 | 18,63 | 18,83 | -0,79% | 350,00 |
| 12.05.2021 | 18,68 | 19,23 | 18,60 | 18,98 | 1,07% | 617,00 |
| 11.05.2021 | 18,63 | 18,85 | 18,05 | 18,78 | 0,81% | 1.260,00 |
| 10.05.2021 | 19,08 | 19,13 | 18,63 | 18,63 | -1,84% | 2.770,00 |