Börse:
19,975€
2,96%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
19,950€
Ask:
20,000€
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 19,68 | 20,05 | 19,63 | 20,05 | 2,69% | 2.151,00 |
| 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 |
| 07.05.2021 | 18,63 | 19,28 | 18,58 | 18,98 | 2,15% | 2.660,00 |
| 06.05.2021 | 18,03 | 18,73 | 17,75 | 18,58 | 3,63% | 2.776,00 |
| 05.05.2021 | 17,78 | 18,08 | 17,73 | 17,93 | 0,84% | 1.497,00 |
| 04.05.2021 | 18,05 | 18,28 | 17,53 | 17,78 | -1,66% | 1.609,00 |
| 03.05.2021 | 17,30 | 18,18 | 17,03 | 18,08 | 5,55% | 2.555,00 |
| 30.04.2021 | 16,95 | 17,33 | 16,65 | 17,13 | 0,59% | 1.096,00 |
| 29.04.2021 | 17,28 | 17,53 | 16,78 | 17,03 | -1,16% | 3.356,00 |
| 28.04.2021 | 17,25 | 17,38 | 16,95 | 17,23 | -0,58% | 770,00 |
| 27.04.2021 | 17,78 | 18,08 | 17,33 | 17,33 | -2,26% | 2.099,00 |
| 26.04.2021 | 17,80 | 18,00 | 17,63 | 17,73 | -0,28% | 666,00 |
| 23.04.2021 | 18,03 | 18,38 | 17,60 | 17,78 | -1,39% | 1.149,00 |
| 22.04.2021 | 18,50 | 18,55 | 17,88 | 18,03 | -2,70% | 1.783,00 |
| 21.04.2021 | 18,48 | 18,80 | 18,28 | 18,53 | 0,82% | 1.455,00 |
| 20.04.2021 | 18,28 | 18,58 | 17,90 | 18,38 | 0,27% | 424,00 |
| 19.04.2021 | 18,78 | 19,20 | 18,03 | 18,33 | -2,14% | 2.805,00 |
| 16.04.2021 | 18,43 | 18,78 | 18,23 | 18,73 | 1,90% | 699,00 |
| 15.04.2021 | 17,73 | 18,63 | 17,73 | 18,38 | 3,96% | 2.062,00 |
| 14.04.2021 | 17,80 | 17,88 | 17,48 | 17,68 | -0,84% | 400,00 |
| 13.04.2021 | 17,80 | 18,13 | 17,58 | 17,83 | 0,00% | 1.982,00 |
| 12.04.2021 | 18,50 | 18,75 | 17,73 | 17,83 | -3,78% | 2.076,00 |
| 09.04.2021 | 18,63 | 18,78 | 18,10 | 18,53 | -0,80% | 1.075,00 |
| 08.04.2021 | 18,63 | 19,03 | 18,58 | 18,68 | 0,81% | 2.545,00 |
| 07.04.2021 | 19,08 | 19,25 | 18,33 | 18,53 | -3,14% | 2.340,00 |
| 06.04.2021 | 19,48 | 19,83 | 18,93 | 19,13 | -2,05% | 5.018,00 |
| 01.04.2021 | 18,83 | 19,63 | 18,80 | 19,53 | 4,27% | 3.568,00 |
| 31.03.2021 | 18,48 | 18,88 | 18,15 | 18,73 | 1,35% | 825,00 |
| 30.03.2021 | 18,88 | 18,93 | 18,05 | 18,48 | -2,38% | 2.476,00 |
| 29.03.2021 | 17,83 | 19,03 | 17,53 | 18,93 | 6,17% | 4.310,00 |
| 26.03.2021 | 16,88 | 17,98 | 16,68 | 17,83 | 5,63% | 716,00 |
| 25.03.2021 | 17,00 | 17,05 | 16,65 | 16,88 | -0,88% | 2.084,00 |
| 24.03.2021 | 17,40 | 17,43 | 16,80 | 17,03 | -3,40% | 13.626,00 |
| 23.03.2021 | 18,03 | 18,13 | 17,28 | 17,63 | -2,22% | 2.756,00 |
| 22.03.2021 | 18,28 | 18,68 | 17,98 | 18,03 | -2,30% | 3.023,00 |
| 19.03.2021 | 18,38 | 18,63 | 18,13 | 18,45 | 0,54% | 1.660,00 |
| 18.03.2021 | 18,65 | 19,08 | 18,20 | 18,35 | -1,21% | 30.555,00 |
| 17.03.2021 | 19,08 | 19,08 | 18,18 | 18,58 | -2,11% | 4.050,00 |
| 16.03.2021 | 19,23 | 19,43 | 18,93 | 18,98 | -1,30% | 750,00 |
| 15.03.2021 | 18,93 | 19,28 | 18,88 | 19,23 | 1,85% | 415,00 |
| 12.03.2021 | 18,93 | 18,98 | 18,60 | 18,88 | -0,79% | 172,00 |
| 11.03.2021 | 18,55 | 19,53 | 18,55 | 19,03 | 0,79% | 1.139,00 |
| 10.03.2021 | 18,83 | 19,30 | 18,73 | 18,88 | 0,53% | 300,00 |
| 09.03.2021 | 18,68 | 19,23 | 18,50 | 18,78 | 1,08% | 3.980,00 |
| 08.03.2021 | 18,25 | 18,73 | 17,63 | 18,58 | 2,48% | 3.056,00 |
| 05.03.2021 | 17,43 | 18,18 | 17,05 | 18,13 | 4,02% | 580,00 |
| 04.03.2021 | 16,73 | 17,68 | 16,40 | 17,43 | 4,50% | 5.377,00 |
| 03.03.2021 | 17,03 | 17,08 | 16,23 | 16,68 | -2,06% | 4.599,00 |
| 02.03.2021 | 16,53 | 17,18 | 16,10 | 17,03 | 3,34% | 3.649,00 |
| 01.03.2021 | 16,85 | 16,93 | 16,43 | 16,48 | -0,60% | 3.325,00 |
| 26.02.2021 | 16,68 | 17,05 | 16,53 | 16,58 | -2,64% | 1.285,00 |
| 25.02.2021 | 17,33 | 17,33 | 16,55 | 17,03 | -2,58% | 5.670,00 |
| 24.02.2021 | 17,28 | 17,60 | 16,68 | 17,48 | 1,16% | 4.083,00 |
| 23.02.2021 | 17,53 | 17,55 | 16,68 | 17,28 | -0,29% | 2.778,00 |
| 22.02.2021 | 17,23 | 17,43 | 16,83 | 17,33 | 0,29% | 3.986,00 |
| 19.02.2021 | 17,18 | 17,48 | 17,13 | 17,28 | 0,58% | 4.800,00 |
| 18.02.2021 | 18,03 | 18,05 | 17,08 | 17,18 | -3,92% | 6.025,00 |
| 17.02.2021 | 18,88 | 19,10 | 17,63 | 17,88 | -5,05% | 5.862,00 |
| 16.02.2021 | 19,78 | 19,90 | 18,83 | 18,83 | -4,56% | 1.386,00 |
| 15.02.2021 | 19,73 | 19,83 | 19,68 | 19,73 | -0,38% | 210,00 |
| 12.02.2021 | 19,68 | 20,05 | 19,58 | 19,80 | 0,38% | 450,00 |
| 11.02.2021 | 20,03 | 20,35 | 19,53 | 19,73 | -1,62% | 3.045,00 |
| 10.02.2021 | 19,43 | 20,05 | 19,43 | 20,05 | 3,48% | 2.035,00 |
| 09.02.2021 | 19,48 | 19,60 | 19,18 | 19,38 | 0,00% | 4.284,00 |
| 08.02.2021 | 19,23 | 19,78 | 18,98 | 19,38 | 1,71% | 2.088,00 |
| 05.02.2021 | 18,45 | 19,05 | 18,35 | 19,05 | 2,28% | 3.555,00 |
| 04.02.2021 | 19,48 | 19,53 | 18,33 | 18,63 | -4,24% | 3.002,00 |
| 03.02.2021 | 19,60 | 19,60 | 19,45 | 19,45 | -0,77% | 350,00 |
| 02.02.2021 | 19,25 | 19,60 | 19,00 | 19,60 | 0,26% | 709,00 |
| 01.02.2021 | 19,50 | 19,85 | 19,45 | 19,55 | 1,03% | 3.080,00 |
| 29.01.2021 | 19,85 | 19,85 | 19,35 | 19,35 | -1,02% | 734,00 |
| 28.01.2021 | 19,30 | 19,90 | 18,85 | 19,55 | 1,56% | 5.347,00 |
| 27.01.2021 | 19,10 | 19,65 | 19,10 | 19,25 | -2,53% | 894,00 |
| 26.01.2021 | 19,30 | 19,80 | 19,30 | 19,75 | 0,77% | 630,00 |
| 25.01.2021 | 19,20 | 19,65 | 19,20 | 19,60 | 2,08% | 1.675,00 |
| 22.01.2021 | 18,65 | 19,20 | 18,45 | 19,20 | -0,26% | 6.825,00 |
| 21.01.2021 | 19,65 | 19,65 | 18,95 | 19,25 | -0,77% | 1.600,00 |
| 20.01.2021 | 18,95 | 19,40 | 18,50 | 19,40 | 6,01% | 5.838,00 |
| 19.01.2021 | 18,65 | 18,95 | 18,15 | 18,30 | -2,14% | 1.886,00 |
| 18.01.2021 | 18,20 | 19,00 | 18,20 | 18,70 | 2,47% | 2.857,00 |
| 15.01.2021 | 18,95 | 19,20 | 18,25 | 18,25 | -3,95% | 2.392,00 |
| 14.01.2021 | 18,95 | 19,00 | 18,65 | 19,00 | -0,78% | 775,00 |
| 13.01.2021 | 19,20 | 19,60 | 19,15 | 19,15 | 0,52% | 2.800,00 |
| 12.01.2021 | 19,00 | 19,35 | 18,65 | 19,05 | 0,79% | 4.877,00 |
| 11.01.2021 | 19,15 | 19,15 | 18,85 | 18,90 | -0,79% | 1.340,00 |
| 08.01.2021 | 19,40 | 19,40 | 18,35 | 19,05 | -2,81% | 11.142,00 |
| 07.01.2021 | 19,70 | 19,70 | 19,30 | 19,60 | -0,25% | 3.382,00 |
| 06.01.2021 | 20,70 | 20,70 | 19,25 | 19,65 | -3,20% | 4.586,00 |
| 05.01.2021 | 20,70 | 20,80 | 20,10 | 20,30 | -3,33% | 7.015,00 |
| 04.01.2021 | 18,85 | 21,00 | 18,85 | 21,00 | 9,66% | 4.140,00 |
| 30.12.2020 | 18,90 | 19,20 | 18,85 | 19,15 | 2,41% | 1.532,00 |
| 29.12.2020 | 18,90 | 19,05 | 18,60 | 18,70 | -0,27% | 2.989,00 |
| 28.12.2020 | 19,10 | 19,45 | 18,75 | 18,75 | 0,27% | 5.665,00 |
| 23.12.2020 | 18,75 | 18,80 | 18,45 | 18,70 | 0,81% | 1.323,00 |
| 22.12.2020 | 18,70 | 19,05 | 18,40 | 18,55 | -1,85% | 2.822,00 |
| 21.12.2020 | 19,30 | 19,35 | 18,75 | 18,90 | -1,05% | 810,00 |