16,216€
-1,77%
Echtzeit-Aktienkurs ASA Gold and Precious Metals Limited
Bid:
Ask:
Aktienkurse zur ASA Gold and Precious Metals Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 16,20 | 16,20 | 16,03 | 16,20 | 0,37% | - |
| 03.05.2024 | 16,67 | 16,85 | 16,10 | 16,14 | -1,97% | - |
| 02.05.2024 | 16,48 | 16,57 | 16,30 | 16,46 | 3,03% | - |
| 30.04.2024 | 16,29 | 16,33 | 15,80 | 15,98 | -1,98% | - |
| 29.04.2024 | 16,19 | 16,44 | 16,03 | 16,30 | 0,74% | - |
| 26.04.2024 | 16,23 | 16,33 | 16,07 | 16,18 | 0,62% | - |
| 25.04.2024 | 15,78 | 16,09 | 15,46 | 16,08 | 1,81% | - |
| 24.04.2024 | 15,90 | 16,00 | 15,66 | 15,79 | -0,16% | - |
| 23.04.2024 | 15,35 | 15,93 | 15,20 | 15,82 | 1,67% | - |
| 22.04.2024 | 16,48 | 16,62 | 15,56 | 15,56 | -5,47% | - |
| 19.04.2024 | 15,95 | 16,49 | 15,83 | 16,46 | 1,19% | - |
| 18.04.2024 | 15,99 | 16,47 | 15,83 | 16,26 | 1,38% | - |
| 17.04.2024 | 15,89 | 16,22 | 15,68 | 16,04 | 1,17% | - |
| 16.04.2024 | 15,88 | 16,11 | 15,52 | 15,86 | -0,19% | 50,00 |
| 15.04.2024 | 16,05 | 16,23 | 15,80 | 15,89 | -1,59% | - |
| 12.04.2024 | 16,01 | 16,69 | 15,85 | 16,14 | 1,00% | 86,00 |
| 11.04.2024 | 15,84 | 16,01 | 15,68 | 15,98 | 1,31% | - |
| 10.04.2024 | 15,75 | 15,91 | 15,41 | 15,78 | 0,23% | - |
| 09.04.2024 | 15,48 | 15,78 | 15,32 | 15,74 | 0,54% | - |
| 08.04.2024 | 15,65 | 15,85 | 15,50 | 15,66 | 0,26% | 133,00 |
| 05.04.2024 | 15,14 | 15,66 | 14,99 | 15,62 | 2,52% | - |
| 04.04.2024 | 15,11 | 15,25 | 14,96 | 15,23 | 1,47% | - |
| 03.04.2024 | 14,39 | 15,05 | 14,24 | 15,01 | 3,69% | - |
| 02.04.2024 | 14,38 | 14,56 | 14,20 | 14,48 | 0,89% | - |
| 28.03.2024 | 14,08 | 14,39 | 13,96 | 14,35 | 1,80% | 350,00 |
| 27.03.2024 | 13,90 | 14,17 | 13,75 | 14,10 | 1,37% | - |
| 26.03.2024 | 13,88 | 14,50 | 13,73 | 13,91 | -0,01% | 50,00 |
| 25.03.2024 | 13,91 | 14,08 | 13,76 | 13,91 | -0,22% | - |
| 22.03.2024 | 14,00 | 14,05 | 13,83 | 13,94 | -0,33% | - |
| 21.03.2024 | 14,08 | 14,23 | 13,93 | 13,98 | 0,30% | - |
| 20.03.2024 | 13,54 | 13,94 | 13,39 | 13,94 | 3,21% | - |
| 19.03.2024 | 13,76 | 13,88 | 13,29 | 13,51 | -2,09% | 100,00 |
| 18.03.2024 | 13,89 | 13,99 | 13,66 | 13,80 | -0,25% | - |
| 15.03.2024 | 13,86 | 13,98 | 13,71 | 13,83 | -0,29% | - |
| 14.03.2024 | 14,02 | 14,11 | 13,65 | 13,87 | -0,62% | 75,00 |
| 13.03.2024 | 13,70 | 14,00 | 13,57 | 13,96 | 2,24% | 50,00 |
| 12.03.2024 | 13,89 | 13,96 | 13,44 | 13,65 | -1,24% | - |
| 11.03.2024 | 13,67 | 13,87 | 13,45 | 13,82 | 0,60% | 75,00 |
| 08.03.2024 | 13,74 | 14,06 | 13,59 | 13,74 | -0,97% | 350,00 |
| 07.03.2024 | 13,50 | 13,91 | 13,33 | 13,88 | 1,28% | - |
| 06.03.2024 | 13,30 | 13,70 | 13,15 | 13,70 | 2,78% | 1.000,00 |
| 05.03.2024 | 13,19 | 13,44 | 13,04 | 13,33 | 1,79% | - |
| 04.03.2024 | 12,76 | 13,37 | 12,61 | 13,10 | 2,41% | 1.050,00 |
| 01.03.2024 | 12,43 | 12,80 | 12,28 | 12,79 | 2,75% | - |
| 29.02.2024 | 12,18 | 12,46 | 12,01 | 12,45 | 1,90% | - |
| 28.02.2024 | 12,39 | 12,39 | 12,18 | 12,21 | -1,77% | - |
| 27.02.2024 | 12,49 | 12,55 | 12,34 | 12,43 | -0,73% | - |
| 26.02.2024 | 12,79 | 12,79 | 12,51 | 12,53 | -1,97% | - |
| 23.02.2024 | 12,60 | 12,83 | 12,25 | 12,78 | 1,09% | 700,00 |
| 22.02.2024 | 12,81 | 12,93 | 12,59 | 12,64 | -1,34% | - |
| 21.02.2024 | 12,86 | 12,91 | 12,71 | 12,81 | -0,45% | - |
| 20.02.2024 | 12,74 | 12,93 | 12,59 | 12,87 | 0,61% | - |
| 19.02.2024 | 12,81 | 12,81 | 12,66 | 12,79 | -0,33% | - |
| 16.02.2024 | 12,73 | 12,88 | 12,58 | 12,83 | 0,58% | - |
| 15.02.2024 | 12,64 | 12,90 | 12,52 | 12,76 | 0,35% | - |
| 14.02.2024 | 12,71 | 12,86 | 12,61 | 12,72 | -0,44% | - |
| 13.02.2024 | 13,42 | 13,42 | 12,75 | 12,77 | -4,47% | - |
| 12.02.2024 | 13,22 | 13,38 | 13,07 | 13,37 | 1,04% | - |
| 09.02.2024 | 13,35 | 13,46 | 13,20 | 13,23 | -1,19% | - |
| 08.02.2024 | 13,37 | 13,46 | 13,22 | 13,39 | -0,01% | - |
| 07.02.2024 | 13,46 | 13,52 | 13,31 | 13,39 | -0,43% | - |
| 06.02.2024 | 13,31 | 13,48 | 13,18 | 13,45 | 0,52% | - |
| 05.02.2024 | 13,39 | 13,49 | 13,24 | 13,38 | -0,01% | - |
| 02.02.2024 | 13,68 | 13,73 | 13,34 | 13,38 | -3,06% | - |
| 01.02.2024 | 13,49 | 13,89 | 13,37 | 13,81 | 0,64% | - |
| 31.01.2024 | 13,86 | 13,90 | 13,68 | 13,72 | -0,22% | - |
| 30.01.2024 | 13,69 | 13,95 | 13,54 | 13,75 | 0,09% | - |
| 29.01.2024 | 13,50 | 13,75 | 13,37 | 13,74 | 1,60% | - |
| 26.01.2024 | 13,44 | 13,60 | 13,27 | 13,52 | 0,09% | 700,00 |
| 25.01.2024 | 13,23 | 13,54 | 13,08 | 13,51 | 3,16% | - |
| 24.01.2024 | 13,30 | 13,37 | 13,07 | 13,09 | -0,53% | - |
| 23.01.2024 | 13,10 | 13,34 | 12,95 | 13,16 | 0,21% | - |
| 22.01.2024 | 13,27 | 13,35 | 13,06 | 13,14 | -0,38% | - |
| 19.01.2024 | 13,35 | 13,55 | 13,17 | 13,19 | -2,25% | - |
| 18.01.2024 | 13,48 | 13,53 | 13,33 | 13,49 | -0,49% | - |
| 17.01.2024 | 13,56 | 13,65 | 13,39 | 13,56 | -0,76% | - |
| 16.01.2024 | 13,89 | 14,03 | 13,66 | 13,66 | -2,01% | - |
| 15.01.2024 | 13,92 | 13,94 | 13,79 | 13,94 | 0,14% | - |
| 12.01.2024 | 13,42 | 13,95 | 13,27 | 13,92 | 4,05% | - |
| 11.01.2024 | 13,61 | 13,89 | 13,35 | 13,38 | -1,36% | 600,00 |
| 10.01.2024 | 13,53 | 13,68 | 13,38 | 13,56 | -0,57% | 140,00 |
| 09.01.2024 | 13,44 | 13,66 | 13,31 | 13,64 | 1,13% | - |
| 08.01.2024 | 13,60 | 13,72 | 13,45 | 13,49 | -0,57% | - |
| 05.01.2024 | 13,71 | 13,73 | 13,56 | 13,57 | -0,69% | - |
| 04.01.2024 | 13,61 | 13,78 | 13,46 | 13,66 | 0,78% | - |
| 03.01.2024 | 13,79 | 13,81 | 13,50 | 13,55 | -2,26% | - |
| 02.01.2024 | 13,66 | 13,93 | 13,51 | 13,87 | 0,36% | - |
| 29.12.2023 | 13,84 | 13,86 | 13,69 | 13,82 | -0,82% | - |
| 28.12.2023 | 14,19 | 14,33 | 13,82 | 13,93 | -2,64% | - |
| 27.12.2023 | 14,48 | 14,63 | 14,31 | 14,31 | -1,66% | - |
| 22.12.2023 | 14,33 | 14,82 | 14,18 | 14,55 | 1,04% | - |
| 21.12.2023 | 14,27 | 14,56 | 14,12 | 14,40 | -0,40% | - |
| 20.12.2023 | 14,61 | 14,61 | 14,35 | 14,46 | -0,86% | - |
| 19.12.2023 | 14,16 | 14,60 | 14,01 | 14,59 | 3,20% | - |
| 18.12.2023 | 14,00 | 14,19 | 13,85 | 14,13 | 1,41% | - |
| 15.12.2023 | 14,02 | 14,11 | 13,87 | 13,94 | -1,25% | - |
| 14.12.2023 | 13,93 | 14,35 | 13,78 | 14,11 | 3,54% | - |
| 13.12.2023 | 13,54 | 13,77 | 13,39 | 13,63 | -0,01% | - |
| 12.12.2023 | 13,98 | 14,03 | 13,61 | 13,63 | -2,98% | - |
| 11.12.2023 | 14,05 | 14,33 | 13,90 | 14,05 | 0,91% | - |