Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,11 | 20,47 | 0,00 | 19,96 | -3,41% | - |
| 25.02.2021 | 20,92 | 21,02 | 20,56 | 20,67 | -2,73% | - |
| 24.02.2021 | 20,54 | 21,25 | 20,49 | 21,25 | 1,51% | - |
| 23.02.2021 | 20,91 | 21,25 | 20,66 | 20,93 | -1,04% | - |
| 22.02.2021 | 21,02 | 21,19 | 0,00 | 21,15 | 1,41% | - |
| 19.02.2021 | 20,80 | 21,02 | 20,77 | 20,86 | 0,31% | - |
| 18.02.2021 | 20,70 | 21,17 | 20,69 | 20,79 | -3,30% | - |
| 17.02.2021 | 21,41 | 21,72 | 21,28 | 21,50 | -5,95% | - |
| 16.02.2021 | 23,45 | 23,48 | 22,82 | 22,86 | -4,77% | - |
| 12.02.2021 | 23,85 | 24,27 | 23,79 | 24,01 | 0,27% | - |
| 11.02.2021 | 24,10 | 24,30 | 0,00 | 23,94 | -1,46% | - |
| 10.02.2021 | 23,96 | 24,31 | 0,00 | 24,30 | 3,47% | - |
| 09.02.2021 | 23,64 | 23,65 | 23,32 | 23,48 | 0,54% | - |
| 08.02.2021 | 23,28 | 23,85 | 23,26 | 23,36 | 1,39% | - |
| 05.02.2021 | 22,28 | 23,07 | 22,24 | 23,04 | 3,64% | - |
| 04.02.2021 | 22,16 | 22,38 | 21,99 | 22,23 | -5,39% | - |
| 03.02.2021 | 23,36 | 23,51 | 23,30 | 23,49 | 0,15% | - |
| 02.02.2021 | 23,30 | 23,68 | 23,24 | 23,46 | -0,34% | - |
| 01.02.2021 | 23,55 | 23,55 | 23,54 | 23,54 | 0,60% | - |
| 29.01.2021 | 24,01 | 24,10 | 23,32 | 23,40 | -0,97% | - |
| 28.01.2021 | 24,11 | 24,20 | 0,00 | 23,63 | 1,07% | - |
| 27.01.2021 | 23,61 | 23,72 | 23,22 | 23,38 | -2,22% | - |
| 26.01.2021 | 23,81 | 24,18 | 23,61 | 23,91 | -0,17% | - |
| 25.01.2021 | 23,37 | 23,97 | 23,36 | 23,95 | 3,14% | - |
| 22.01.2021 | 22,86 | 23,42 | 22,78 | 23,22 | -0,96% | - |
| 21.01.2021 | 23,25 | 23,49 | 23,05 | 23,44 | 0,02% | - |
| 20.01.2021 | 23,21 | 23,54 | 22,88 | 23,44 | 5,30% | - |
| 19.01.2021 | 22,09 | 22,38 | 21,98 | 22,26 | 0,93% | - |
| 15.01.2021 | 22,65 | 22,81 | 22,03 | 22,05 | -3,94% | - |
| 14.01.2021 | 22,97 | 23,45 | 22,86 | 22,96 | -1,46% | - |
| 13.01.2021 | 23,53 | 23,71 | 23,24 | 23,30 | 0,32% | - |
| 12.01.2021 | 23,22 | 23,22 | 23,22 | 23,22 | 1,33% | - |
| 11.01.2021 | 23,10 | 23,20 | 22,89 | 22,92 | -1,55% | - |
| 08.01.2021 | 23,19 | 23,47 | 22,72 | 23,28 | -3,28% | - |
| 07.01.2021 | 23,77 | 24,11 | 23,67 | 24,07 | -1,29% | - |
| 06.01.2021 | 24,22 | 24,42 | 23,55 | 24,38 | -1,85% | - |
| 05.01.2021 | 24,85 | 24,85 | 24,84 | 24,84 | -2,66% | - |
| 04.01.2021 | 24,97 | 25,75 | 24,88 | 25,52 | 12,80% | - |
| 31.12.2020 | 22,71 | 22,82 | 22,32 | 22,63 | -4,03% | - |
| 30.12.2020 | 23,18 | 23,58 | 23,05 | 23,58 | 2,70% | - |
| 29.12.2020 | 22,92 | 23,33 | 22,87 | 22,96 | 0,61% | - |
| 28.12.2020 | 23,38 | 23,38 | 22,70 | 22,82 | -0,11% | - |
| 24.12.2020 | 22,96 | 23,47 | 22,36 | 22,84 | 0,22% | - |
| 23.12.2020 | 22,83 | 22,99 | 22,69 | 22,79 | 1,06% | - |
| 22.12.2020 | 22,55 | 22,55 | 22,55 | 22,55 | -2,57% | - |
| 21.12.2020 | 23,52 | 23,65 | 23,05 | 23,15 | 0,24% | - |
| 18.12.2020 | 23,50 | 23,80 | 23,09 | 23,09 | -1,13% | - |
| 17.12.2020 | 23,45 | 23,50 | 23,01 | 23,36 | 4,31% | - |
| 16.12.2020 | 22,50 | 22,50 | 21,88 | 22,39 | 0,65% | - |
| 15.12.2020 | 22,15 | 22,47 | 21,96 | 22,25 | 4,12% | - |
| 14.12.2020 | 21,37 | 21,37 | 21,37 | 21,37 | -0,60% | - |
| 11.12.2020 | 21,61 | 21,63 | 21,34 | 21,50 | 0,00% | - |
| 10.12.2020 | 21,70 | 21,72 | 21,23 | 21,50 | 0,00% | - |
| 09.12.2020 | 21,50 | 21,50 | 21,50 | 21,50 | -3,93% | - |
| 08.12.2020 | 22,39 | 22,85 | 22,16 | 22,38 | -4,20% | - |
| 07.12.2020 | 22,81 | 23,36 | 22,30 | 23,36 | -16,78% | - |
| 04.12.2020 | 22,13 | 28,07 | 21,55 | 28,07 | 23,88% | - |
| 03.12.2020 | 22,52 | 22,82 | 22,29 | 22,66 | -2,85% | - |
| 02.12.2020 | 22,54 | 23,32 | 22,53 | 23,32 | 6,73% | - |
| 01.12.2020 | 23,00 | 23,00 | 21,85 | 21,85 | 0,53% | - |
| 30.11.2020 | 21,73 | 21,74 | 21,73 | 21,74 | 0,93% | - |
| 27.11.2020 | 21,23 | 22,05 | 20,74 | 21,54 | 2,89% | - |
| 25.11.2020 | 21,19 | 21,32 | 20,74 | 20,93 | 0,77% | - |
| 24.11.2020 | 20,32 | 21,06 | 20,28 | 20,77 | -3,64% | - |
| 23.11.2020 | 21,25 | 21,62 | 21,18 | 21,56 | -4,35% | - |
| 20.11.2020 | 22,65 | 22,68 | 22,34 | 22,54 | 1,46% | - |
| 19.11.2020 | 22,31 | 22,44 | 21,98 | 22,21 | -1,40% | - |
| 18.11.2020 | 23,09 | 23,32 | 22,52 | 22,53 | -2,38% | - |
| 17.11.2020 | 23,18 | 23,33 | 23,00 | 23,08 | -2,06% | - |
| 16.11.2020 | 23,78 | 24,04 | 23,52 | 23,56 | -2,38% | - |
| 13.11.2020 | 23,77 | 24,21 | 23,68 | 24,14 | 2,38% | - |
| 12.11.2020 | 24,11 | 24,20 | 23,49 | 23,58 | -0,27% | - |
| 11.11.2020 | 23,63 | 23,65 | 23,63 | 23,64 | -0,27% | - |
| 10.11.2020 | 24,59 | 24,62 | 23,71 | 23,71 | -4,32% | - |
| 09.11.2020 | 24,25 | 24,93 | 23,92 | 24,78 | -10,09% | - |
| 06.11.2020 | 27,48 | 27,58 | 25,28 | 27,56 | 2,72% | - |
| 05.11.2020 | 26,83 | 26,84 | 26,83 | 26,83 | 7,13% | - |
| 04.11.2020 | 25,29 | 25,64 | 24,81 | 25,04 | -1,49% | - |
| 03.11.2020 | 25,64 | 25,75 | 25,36 | 25,42 | 1,03% | - |
| 02.11.2020 | 25,16 | 25,35 | 0,00 | 25,16 | 8,64% | - |
| 30.10.2020 | 23,06 | 23,26 | 0,00 | 23,16 | 1,29% | - |
| 29.10.2020 | 23,00 | 23,48 | 22,85 | 22,87 | -1,68% | - |
| 28.10.2020 | 23,52 | 23,77 | 23,14 | 23,26 | -5,89% | - |
| 27.10.2020 | 24,71 | 24,71 | 24,70 | 24,71 | 0,88% | - |
| 26.10.2020 | 24,73 | 24,83 | 24,36 | 24,50 | -2,68% | - |
| 23.10.2020 | 0,00 | 25,24 | 0,00 | 25,17 | -1,08% | - |
| 22.10.2020 | 25,63 | 25,76 | 25,18 | 25,45 | -4,14% | - |
| 21.10.2020 | 26,98 | 27,20 | 26,40 | 26,55 | 0,76% | - |
| 20.10.2020 | 26,09 | 26,36 | 25,95 | 26,35 | -0,11% | - |
| 19.10.2020 | 27,12 | 27,15 | 26,36 | 26,38 | -1,09% | - |
| 16.10.2020 | 26,88 | 27,15 | 26,64 | 26,67 | -1,64% | - |
| 15.10.2020 | 27,16 | 27,41 | 26,81 | 27,11 | -3,04% | - |
| 14.10.2020 | 28,26 | 28,48 | 27,68 | 27,96 | 1,65% | - |
| 13.10.2020 | 27,15 | 27,59 | 26,91 | 27,51 | -0,72% | - |
| 12.10.2020 | 28,06 | 28,14 | 27,52 | 27,71 | -0,72% | - |
| 09.10.2020 | 27,65 | 28,02 | 27,36 | 27,91 | 5,20% | - |
| 08.10.2020 | 26,42 | 26,65 | 26,01 | 26,53 | 3,96% | - |
| 07.10.2020 | 25,38 | 25,78 | 25,15 | 25,52 | 0,51% | - |
| 06.10.2020 | 26,26 | 26,38 | 0,00 | 25,39 | -2,55% | - |
| 05.10.2020 | 0,00 | 26,74 | 0,00 | 26,05 | 0,06% | - |