Börse:
19,425€
1,17%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
19,400€
Ask:
19,450€
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 19,03 | 19,60 | 18,95 | 19,40 | 1,04% | 450,00 |
| 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 |
| 18.12.2020 | 19,05 | 19,80 | 19,05 | 19,10 | 0,53% | 5.589,00 |
| 17.12.2020 | 18,70 | 19,35 | 18,70 | 19,00 | 5,26% | 7.597,00 |
| 16.12.2020 | 18,50 | 18,50 | 17,95 | 18,05 | -1,63% | 1.154,00 |
| 15.12.2020 | 17,95 | 18,35 | 17,95 | 18,35 | 4,26% | 4.130,00 |
| 14.12.2020 | 17,40 | 17,65 | 17,25 | 17,60 | -0,85% | 2.762,00 |
| 11.12.2020 | 17,70 | 17,90 | 17,35 | 17,75 | 0,00% | 3.176,00 |
| 10.12.2020 | 17,60 | 18,10 | 17,55 | 17,75 | 1,14% | 4.319,00 |
| 09.12.2020 | 18,15 | 18,30 | 17,55 | 17,55 | -4,88% | 7.523,00 |
| 08.12.2020 | 18,70 | 18,70 | 18,20 | 18,45 | -1,34% | 4.087,00 |
| 07.12.2020 | 18,30 | 18,95 | 18,25 | 18,70 | 3,03% | 2.605,00 |
| 04.12.2020 | 18,35 | 18,50 | 18,05 | 18,15 | -2,68% | 11.300,00 |
| 03.12.2020 | 18,95 | 18,95 | 18,40 | 18,65 | -2,10% | 5.229,00 |
| 02.12.2020 | 19,05 | 19,10 | 18,60 | 19,05 | 0,26% | 6.290,00 |
| 01.12.2020 | 18,15 | 19,20 | 18,10 | 19,00 | 4,97% | 6.194,00 |
| 30.11.2020 | 17,80 | 18,15 | 17,50 | 18,10 | 0,00% | 6.453,00 |
| 27.11.2020 | 18,20 | 18,20 | 17,45 | 18,10 | -0,55% | 10.039,00 |
| 26.11.2020 | 17,75 | 18,25 | 17,75 | 18,20 | 3,41% | 9.009,00 |
| 25.11.2020 | 17,55 | 17,80 | 17,40 | 17,60 | 0,86% | 3.837,00 |
| 24.11.2020 | 17,80 | 17,85 | 17,10 | 17,45 | -4,12% | 17.284,00 |
| 23.11.2020 | 18,85 | 18,85 | 17,80 | 18,20 | -3,45% | 5.992,00 |
| 20.11.2020 | 18,75 | 18,85 | 18,55 | 18,85 | 0,27% | 1.380,00 |
| 19.11.2020 | 18,90 | 18,90 | 18,20 | 18,80 | -1,05% | 9.906,00 |
| 18.11.2020 | 19,25 | 19,75 | 19,00 | 19,00 | -3,06% | 4.161,00 |
| 17.11.2020 | 19,85 | 19,85 | 19,35 | 19,60 | -2,00% | 1.900,00 |
| 16.11.2020 | 19,90 | 20,10 | 19,90 | 20,00 | -1,48% | 1.961,00 |
| 13.11.2020 | 19,85 | 20,40 | 19,85 | 20,30 | 1,50% | 3.847,00 |
| 12.11.2020 | 19,70 | 20,40 | 19,70 | 20,00 | 0,00% | 1.803,00 |
| 11.11.2020 | 21,00 | 21,00 | 19,65 | 20,00 | -0,99% | 5.650,00 |
| 10.11.2020 | 21,40 | 21,70 | 20,10 | 20,20 | -3,81% | 4.990,00 |
| 09.11.2020 | 23,10 | 23,10 | 20,30 | 21,00 | -9,48% | 6.065,00 |
| 06.11.2020 | 22,80 | 23,60 | 22,80 | 23,20 | 1,31% | 3.536,00 |
| 05.11.2020 | 21,90 | 22,90 | 21,90 | 22,90 | 7,01% | 3.152,00 |
| 04.11.2020 | 21,70 | 21,70 | 21,40 | 21,40 | -1,83% | 670,00 |
| 03.11.2020 | 21,70 | 22,10 | 21,70 | 21,80 | -0,46% | 5.760,00 |
| 02.11.2020 | 20,40 | 21,90 | 20,40 | 21,90 | 10,61% | 1.427,00 |
| 30.10.2020 | 19,35 | 19,85 | 19,35 | 19,80 | 1,80% | 1.569,00 |
| 29.10.2020 | 20,10 | 20,10 | 19,45 | 19,45 | -1,77% | 3.485,00 |
| 28.10.2020 | 20,90 | 20,90 | 19,70 | 19,80 | -5,26% | 16.086,00 |
| 27.10.2020 | 20,80 | 20,90 | 20,50 | 20,90 | 0,00% | 4.274,00 |
| 26.10.2020 | 21,10 | 21,10 | 20,80 | 20,90 | -1,42% | 2.123,00 |
| 23.10.2020 | 21,70 | 21,80 | 21,00 | 21,20 | -2,75% | 1.802,00 |
| 22.10.2020 | 22,00 | 22,00 | 21,80 | 21,80 | -3,11% | 2.980,00 |
| 21.10.2020 | 22,30 | 22,80 | 22,30 | 22,50 | 1,35% | 730,00 |
| 20.10.2020 | 22,70 | 22,70 | 22,00 | 22,20 | -3,90% | 1.140,00 |
| 19.10.2020 | 23,20 | 23,20 | 23,10 | 23,10 | 0,87% | 200,00 |
| 16.10.2020 | 22,80 | 23,10 | 22,80 | 22,90 | -0,87% | 166,00 |
| 15.10.2020 | 24,10 | 24,10 | 22,90 | 23,10 | -4,15% | 2.871,00 |
| 14.10.2020 | 23,10 | 24,10 | 23,00 | 24,10 | 4,33% | 1.753,00 |
| 13.10.2020 | 23,50 | 23,50 | 23,10 | 23,10 | -1,28% | 1.508,00 |
| 12.10.2020 | 24,10 | 24,10 | 23,40 | 23,40 | -0,43% | 109,00 |
| 09.10.2020 | 22,80 | 23,50 | 22,80 | 23,50 | 3,52% | 3.768,00 |
| 08.10.2020 | 21,60 | 22,70 | 21,60 | 22,70 | 4,61% | 973,00 |
| 07.10.2020 | 21,50 | 22,10 | 21,40 | 21,70 | 0,46% | - |
| 06.10.2020 | 21,70 | 22,10 | 21,60 | 21,60 | -2,26% | 804,00 |
| 05.10.2020 | 22,10 | 22,65 | 22,00 | 22,10 | 1,38% | - |
| 02.10.2020 | 21,90 | 21,90 | 21,80 | 21,80 | -2,68% | 61,00 |
| 01.10.2020 | 22,50 | 22,60 | 22,40 | 22,40 | 0,00% | 2.700,00 |
| 30.09.2020 | 22,20 | 22,40 | 22,20 | 22,40 | -1,32% | 493,00 |
| 29.09.2020 | 21,90 | 22,70 | 21,90 | 22,70 | 2,25% | 1.692,00 |
| 28.09.2020 | 21,80 | 22,20 | 21,80 | 22,20 | 0,45% | 1.252,00 |
| 25.09.2020 | 22,10 | 22,10 | 22,00 | 22,10 | -1,78% | 361,00 |
| 24.09.2020 | 21,10 | 22,50 | 21,10 | 22,50 | 6,13% | 1.272,00 |
| 23.09.2020 | 21,80 | 21,80 | 21,20 | 21,20 | -5,36% | 3.305,00 |
| 22.09.2020 | 21,90 | 22,40 | 21,90 | 22,40 | 0,90% | 670,00 |
| 21.09.2020 | 22,80 | 22,80 | 21,80 | 22,20 | -3,06% | 2.410,00 |
| 18.09.2020 | 23,90 | 23,90 | 22,90 | 22,90 | -3,78% | 2.755,00 |
| 17.09.2020 | 24,40 | 24,40 | 23,60 | 23,80 | -4,80% | 2.839,00 |
| 16.09.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 650,00 |
| 15.09.2020 | 25,40 | 25,80 | 25,00 | 25,00 | -1,19% | 2.862,00 |
| 14.09.2020 | 25,10 | 25,30 | 25,10 | 25,30 | 3,69% | 250,00 |
| 11.09.2020 | 24,80 | 25,10 | 24,40 | 24,40 | -2,01% | 3.146,00 |
| 10.09.2020 | 24,60 | 25,00 | 23,90 | 24,90 | 0,20% | 1.304,00 |
| 09.09.2020 | 23,70 | 25,00 | 23,45 | 24,85 | 5,07% | 825,00 |
| 08.09.2020 | 24,45 | 24,55 | 23,15 | 23,65 | -3,27% | 1.210,00 |
| 07.09.2020 | 24,50 | 24,50 | 24,40 | 24,45 | 0,62% | 580,00 |
| 04.09.2020 | 23,60 | 24,30 | 23,40 | 24,30 | 1,67% | 340,00 |
| 03.09.2020 | 23,50 | 23,90 | 23,50 | 23,90 | 0,00% | 635,00 |
| 02.09.2020 | 24,10 | 24,70 | 23,90 | 23,90 | -2,85% | 1.100,00 |