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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,99 | 19,99 | 18,96 | 18,96 | -4,56% | - |
| 25.02.2021 | 19,86 | 19,86 | 19,86 | 19,86 | -3,40% | - |
| 24.02.2021 | 20,56 | 20,57 | 20,56 | 20,56 | 2,11% | - |
| 23.02.2021 | 20,26 | 21,26 | 19,01 | 20,14 | -2,02% | - |
| 22.02.2021 | 20,57 | 21,47 | 20,09 | 20,55 | -0,10% | - |
| 19.02.2021 | 20,24 | 20,83 | 0,00 | 20,57 | 1,71% | - |
| 18.02.2021 | 20,36 | 20,97 | 19,16 | 20,23 | -0,91% | - |
| 17.02.2021 | 20,52 | 21,72 | 19,47 | 20,41 | -4,96% | - |
| 16.02.2021 | 21,35 | 22,10 | 20,48 | 21,48 | -0,53% | - |
| 12.02.2021 | 21,46 | 22,11 | 20,62 | 21,59 | -1,28% | - |
| 11.02.2021 | 22,09 | 22,71 | 0,00 | 21,87 | -3,70% | - |
| 10.02.2021 | 21,85 | 23,46 | 0,00 | 22,71 | 2,67% | - |
| 09.02.2021 | 22,09 | 22,68 | 20,88 | 22,12 | 0,96% | - |
| 08.02.2021 | 21,33 | 22,65 | 21,32 | 21,91 | 1,69% | - |
| 05.02.2021 | 21,30 | 21,98 | 20,97 | 21,55 | 3,31% | - |
| 04.02.2021 | 21,78 | 21,78 | 20,86 | 20,86 | -1,77% | - |
| 03.02.2021 | 21,22 | 21,93 | 20,71 | 21,23 | 0,00% | - |
| 02.02.2021 | 21,11 | 21,65 | 20,66 | 21,23 | -6,60% | - |
| 01.02.2021 | 22,73 | 22,73 | 22,73 | 22,73 | 7,55% | - |
| 29.01.2021 | 21,69 | 22,18 | 20,78 | 21,14 | 0,45% | - |
| 28.01.2021 | 21,46 | 22,00 | 19,85 | 21,04 | 2,41% | - |
| 27.01.2021 | 20,71 | 21,33 | 20,08 | 20,55 | 1,71% | - |
| 26.01.2021 | 21,21 | 21,90 | 20,20 | 20,20 | -5,25% | - |
| 25.01.2021 | 21,43 | 21,64 | 21,10 | 21,32 | -0,74% | - |
| 22.01.2021 | 21,44 | 21,97 | 20,84 | 21,48 | -1,01% | - |
| 21.01.2021 | 21,68 | 22,34 | 21,13 | 21,70 | -1,23% | - |
| 20.01.2021 | 21,77 | 22,25 | 21,27 | 21,97 | 3,15% | - |
| 19.01.2021 | 21,01 | 21,70 | 20,58 | 21,30 | 1,45% | - |
| 15.01.2021 | 21,32 | 22,61 | 20,62 | 21,00 | -2,98% | - |
| 14.01.2021 | 21,33 | 22,19 | 20,86 | 21,64 | 0,98% | - |
| 13.01.2021 | 21,61 | 22,27 | 20,98 | 21,43 | -0,53% | - |
| 12.01.2021 | 21,55 | 21,55 | 21,55 | 21,55 | -0,19% | - |
| 11.01.2021 | 21,70 | 22,41 | 21,07 | 21,59 | -1,89% | - |
| 08.01.2021 | 22,14 | 22,66 | 21,26 | 22,00 | -5,48% | - |
| 07.01.2021 | 23,05 | 23,33 | 22,44 | 23,28 | -0,41% | - |
| 06.01.2021 | 23,15 | 23,90 | 22,27 | 23,37 | 0,80% | - |
| 05.01.2021 | 23,04 | 23,71 | 22,53 | 23,19 | 0,02% | - |
| 04.01.2021 | 22,92 | 23,51 | 22,36 | 23,18 | 2,59% | - |
| 31.12.2020 | 22,11 | 22,60 | 21,42 | 22,60 | 1,99% | - |
| 30.12.2020 | 21,83 | 22,52 | 21,22 | 22,16 | 2,50% | - |
| 29.12.2020 | 21,68 | 22,33 | 21,03 | 21,62 | 5,34% | - |
| 28.12.2020 | 21,87 | 21,87 | 20,52 | 20,52 | -7,13% | - |
| 24.12.2020 | 21,72 | 22,26 | 21,11 | 22,10 | 2,24% | - |
| 23.12.2020 | 21,61 | 22,14 | 21,03 | 21,61 | -1,57% | - |
| 22.12.2020 | 21,73 | 22,10 | 21,10 | 21,96 | -0,02% | - |
| 21.12.2020 | 22,05 | 22,64 | 21,38 | 21,96 | -0,11% | - |
| 18.12.2020 | 22,32 | 23,01 | 21,71 | 21,99 | -1,81% | - |
| 17.12.2020 | 22,38 | 22,98 | 21,77 | 22,39 | 2,38% | - |
| 16.12.2020 | 22,41 | 22,51 | 20,91 | 21,87 | 3,23% | - |
| 15.12.2020 | 21,08 | 21,22 | 20,47 | 21,19 | 2,52% | - |
| 14.12.2020 | 20,97 | 22,51 | 20,40 | 20,67 | -1,38% | - |
| 11.12.2020 | 21,14 | 21,14 | 20,90 | 20,96 | -0,05% | - |
| 10.12.2020 | 21,19 | 21,56 | 20,81 | 20,97 | -0,66% | - |
| 09.12.2020 | 21,21 | 21,84 | 20,35 | 21,11 | -0,92% | - |
| 08.12.2020 | 23,09 | 23,09 | 21,30 | 21,30 | -7,01% | - |
| 07.12.2020 | 21,64 | 22,92 | 20,43 | 22,91 | 10,41% | - |
| 04.12.2020 | 0,00 | 20,75 | 0,00 | 20,75 | -1,59% | - |
| 03.12.2020 | 20,93 | 21,69 | 20,91 | 21,08 | 2,58% | - |
| 02.12.2020 | 20,74 | 21,74 | 20,23 | 20,55 | -1,56% | - |
| 01.12.2020 | 20,41 | 21,09 | 20,37 | 20,88 | 4,77% | - |
| 30.11.2020 | 19,32 | 19,93 | 19,20 | 19,93 | 2,55% | - |
| 27.11.2020 | 19,23 | 19,67 | 18,76 | 19,43 | 2,37% | - |
| 25.11.2020 | 19,44 | 19,45 | 18,98 | 18,98 | 0,96% | - |
| 24.11.2020 | 18,85 | 19,12 | 18,17 | 18,80 | -2,51% | - |
| 23.11.2020 | 19,35 | 19,41 | 19,25 | 19,29 | -3,09% | - |
| 20.11.2020 | 20,18 | 20,56 | 19,85 | 19,90 | -4,78% | - |
| 19.11.2020 | 20,89 | 20,90 | 20,89 | 20,90 | 4,60% | - |
| 18.11.2020 | 20,18 | 20,58 | 19,94 | 19,98 | -4,03% | - |
| 17.11.2020 | 20,45 | 21,30 | 20,11 | 20,82 | 0,75% | - |
| 16.11.2020 | 20,63 | 20,82 | 20,62 | 20,67 | -2,27% | - |
| 13.11.2020 | 20,56 | 21,15 | 20,50 | 21,15 | 3,98% | - |
| 12.11.2020 | 20,48 | 20,93 | 20,22 | 20,34 | 5,53% | - |
| 11.11.2020 | 19,27 | 19,28 | 19,27 | 19,27 | -5,68% | - |
| 10.11.2020 | 20,74 | 21,38 | 20,43 | 20,43 | -2,06% | - |
| 09.11.2020 | 20,74 | 20,87 | 20,33 | 20,86 | -5,05% | - |
| 06.11.2020 | 18,22 | 22,08 | 18,22 | 21,97 | 0,76% | - |
| 05.11.2020 | 21,73 | 22,13 | 21,09 | 21,81 | 7,60% | - |
| 04.11.2020 | 0,00 | 21,90 | 0,00 | 20,27 | -2,27% | - |
| 03.11.2020 | 20,44 | 21,22 | 20,36 | 20,74 | 2,80% | - |
| 02.11.2020 | 19,77 | 20,32 | 19,77 | 20,17 | 2,00% | - |
| 30.10.2020 | 19,84 | 20,45 | 19,23 | 19,78 | 0,36% | - |
| 29.10.2020 | 19,53 | 20,40 | 19,38 | 19,71 | 1,60% | - |
| 28.10.2020 | 19,87 | 20,44 | 19,21 | 19,40 | -6,62% | - |
| 27.10.2020 | 20,28 | 21,31 | 20,19 | 20,77 | 0,80% | - |
| 26.10.2020 | 21,23 | 21,27 | 20,35 | 20,61 | -3,49% | - |
| 23.10.2020 | 21,33 | 21,36 | 21,04 | 21,35 | -0,49% | - |
| 22.10.2020 | 21,80 | 21,82 | 21,01 | 21,46 | -4,33% | - |
| 21.10.2020 | 21,99 | 22,43 | 21,84 | 22,43 | 1,10% | - |
| 20.10.2020 | 21,67 | 22,18 | 21,50 | 22,18 | 1,12% | - |
| 19.10.2020 | 21,98 | 22,23 | 21,68 | 21,94 | 2,05% | - |
| 16.10.2020 | 22,23 | 22,24 | 21,49 | 21,50 | -3,48% | - |
| 15.10.2020 | 0,00 | 22,86 | 0,00 | 22,27 | 1,67% | - |
| 14.10.2020 | 22,41 | 22,76 | 21,83 | 21,91 | -1,26% | - |
| 13.10.2020 | 22,14 | 22,23 | 21,29 | 22,19 | 0,45% | - |
| 12.10.2020 | 22,11 | 22,28 | 21,85 | 22,09 | -0,02% | - |
| 09.10.2020 | 21,79 | 22,54 | 21,14 | 22,09 | 3,93% | - |
| 08.10.2020 | 21,26 | 21,70 | 20,89 | 21,26 | 0,88% | - |
| 07.10.2020 | 21,21 | 21,69 | 21,01 | 21,07 | 0,17% | - |
| 06.10.2020 | 21,63 | 21,98 | 20,95 | 21,04 | -2,41% | - |
| 05.10.2020 | 21,72 | 21,95 | 21,39 | 21,56 | 0,56% | - |