Börse:
15,948$
-1,00%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
15,852$
Ask:
16,045$
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 16,27 | 16,38 | 15,88 | 15,95 | -1,01% | - |
| 08.08.2022 | 15,50 | 16,29 | 15,49 | 16,11 | 7,47% | 5.520.683,00 |
| 05.08.2022 | 14,21 | 15,00 | 14,08 | 14,99 | 5,34% | 4.099.888,00 |
| 04.08.2022 | 13,98 | 14,40 | 13,87 | 14,23 | 2,89% | 3.203.535,00 |
| 03.08.2022 | 14,11 | 14,16 | 13,76 | 13,83 | -2,12% | 2.990.963,00 |
| 02.08.2022 | 14,55 | 15,01 | 14,09 | 14,13 | -3,55% | 4.377.435,00 |
| 01.08.2022 | 14,79 | 14,88 | 14,57 | 14,65 | -0,41% | 2.040.232,00 |
| 29.07.2022 | 14,84 | 14,94 | 14,52 | 14,71 | -1,01% | 2.965.217,00 |
| 28.07.2022 | 15,23 | 15,28 | 14,71 | 14,86 | 2,34% | 2.721.776,00 |
| 27.07.2022 | 14,42 | 14,62 | 14,14 | 14,52 | 1,04% | 2.446.223,00 |
| 26.07.2022 | 14,08 | 14,38 | 14,03 | 14,37 | 3,01% | 1.842.980,00 |
| 25.07.2022 | 14,27 | 14,28 | 13,85 | 13,95 | -1,41% | 2.110.563,00 |
| 22.07.2022 | 14,66 | 14,92 | 14,11 | 14,15 | 0,35% | 2.458.815,00 |
| 21.07.2022 | 13,74 | 14,11 | 13,72 | 14,10 | 3,22% | 2.602.330,00 |
| 20.07.2022 | 13,92 | 14,17 | 13,66 | 13,66 | -3,39% | 1.858.258,00 |
| 19.07.2022 | 13,91 | 14,26 | 13,87 | 14,14 | 1,87% | 2.938.263,00 |
| 18.07.2022 | 14,08 | 14,24 | 13,87 | 13,88 | 1,02% | 3.773.784,00 |
| 15.07.2022 | 13,79 | 13,89 | 13,47 | 13,74 | -0,15% | 3.023.956,00 |
| 14.07.2022 | 14,31 | 14,36 | 13,64 | 13,76 | -8,93% | 4.305.014,00 |
| 13.07.2022 | 14,38 | 15,33 | 14,38 | 15,11 | 4,21% | 3.742.955,00 |
| 12.07.2022 | 14,58 | 14,81 | 14,37 | 14,50 | -0,96% | 2.422.806,00 |
| 11.07.2022 | 14,66 | 14,89 | 14,59 | 14,64 | -1,61% | 1.479.082,00 |
| 08.07.2022 | 15,16 | 15,31 | 14,83 | 14,88 | 1,50% | 2.815.274,00 |
| 07.07.2022 | 14,81 | 15,02 | 14,57 | 14,66 | -0,54% | 2.468.157,00 |
| 06.07.2022 | 14,66 | 14,79 | 14,28 | 14,74 | 1,94% | 2.833.247,00 |
| 05.07.2022 | 14,63 | 14,83 | 14,11 | 14,46 | -4,81% | 3.251.431,00 |
| 01.07.2022 | 14,54 | 15,23 | 14,42 | 15,19 | 2,70% | 2.232.332,00 |
| 30.06.2022 | 15,18 | 15,32 | 14,76 | 14,79 | -4,33% | 2.204.142,00 |
| 29.06.2022 | 15,92 | 16,02 | 15,29 | 15,46 | -1,65% | 2.078.194,00 |
| 28.06.2022 | 16,00 | 16,08 | 15,70 | 15,72 | -1,38% | 2.587.638,00 |
| 27.06.2022 | 15,89 | 16,02 | 15,69 | 15,94 | 2,25% | 1.802.787,00 |
| 24.06.2022 | 15,23 | 15,80 | 15,07 | 15,59 | 3,11% | 2.658.303,00 |
| 23.06.2022 | 15,46 | 15,78 | 15,01 | 15,12 | -4,42% | 2.780.925,00 |
| 22.06.2022 | 15,97 | 16,36 | 15,76 | 15,82 | -2,29% | 2.402.819,00 |
| 21.06.2022 | 16,12 | 16,58 | 15,98 | 16,19 | 1,57% | 2.746.292,00 |
| 17.06.2022 | 16,14 | 16,18 | 15,72 | 15,94 | -1,24% | 5.449.384,00 |
| 16.06.2022 | 15,86 | 16,36 | 15,53 | 16,14 | 1,32% | 4.548.793,00 |
| 15.06.2022 | 16,37 | 16,53 | 15,50 | 15,93 | 1,53% | 4.332.832,00 |
| 14.06.2022 | 16,07 | 16,14 | 15,48 | 15,69 | -2,61% | 2.262.600,00 |
| 13.06.2022 | 16,85 | 16,93 | 16,05 | 16,11 | -8,62% | 3.248.329,00 |
| 10.06.2022 | 16,32 | 17,77 | 16,32 | 17,63 | 4,88% | 3.700.664,00 |
| 09.06.2022 | 17,10 | 17,15 | 16,69 | 16,81 | -3,83% | 1.911.770,00 |
| 08.06.2022 | 17,31 | 17,55 | 17,17 | 17,48 | -0,06% | 2.170.194,00 |
| 07.06.2022 | 17,31 | 17,55 | 17,04 | 17,49 | -1,52% | 2.320.552,00 |
| 06.06.2022 | 17,90 | 17,99 | 17,40 | 17,76 | -0,39% | 1.730.391,00 |
| 03.06.2022 | 17,77 | 18,00 | 17,64 | 17,83 | -2,14% | 1.834.855,00 |
| 02.06.2022 | 17,65 | 18,40 | 17,63 | 18,22 | 5,32% | 2.313.521,00 |
| 01.06.2022 | 17,27 | 17,45 | 17,05 | 17,30 | 0,70% | 1.975.509,00 |
| 31.05.2022 | 18,13 | 18,15 | 17,10 | 17,18 | -3,54% | 3.098.905,00 |
| 27.05.2022 | 17,87 | 17,95 | 17,71 | 17,81 | 0,56% | 2.110.831,00 |
| 26.05.2022 | 17,59 | 17,81 | 17,54 | 17,71 | 0,45% | 2.408.442,00 |
| 25.05.2022 | 17,57 | 17,75 | 17,36 | 17,63 | -1,95% | 1.713.771,00 |
| 24.05.2022 | 17,87 | 18,19 | 17,70 | 17,98 | 1,35% | 3.332.110,00 |
| 23.05.2022 | 18,15 | 18,32 | 17,60 | 17,74 | 0,00% | 1.815.669,00 |
| 20.05.2022 | 17,86 | 17,97 | 17,45 | 17,74 | -1,83% | 2.076.097,00 |
| 19.05.2022 | 17,62 | 18,16 | 17,53 | 18,07 | 6,04% | 3.542.653,00 |
| 18.05.2022 | 17,31 | 17,54 | 17,01 | 17,04 | -2,57% | 2.119.928,00 |
| 17.05.2022 | 17,87 | 17,94 | 17,41 | 17,49 | -1,46% | 2.319.680,00 |
| 16.05.2022 | 16,80 | 17,79 | 16,80 | 17,75 | 3,50% | 4.218.945,00 |
| 13.05.2022 | 16,33 | 17,20 | 16,33 | 17,15 | 5,41% | 3.189.336,00 |
| 12.05.2022 | 16,33 | 16,69 | 15,87 | 16,27 | -4,91% | 4.146.664,00 |
| 11.05.2022 | 17,32 | 17,76 | 17,06 | 17,11 | -0,87% | 3.435.325,00 |
| 10.05.2022 | 17,95 | 18,16 | 16,87 | 17,26 | -2,87% | 3.454.659,00 |
| 09.05.2022 | 18,27 | 18,33 | 17,75 | 17,77 | -7,54% | 3.722.411,00 |
| 06.05.2022 | 19,48 | 19,59 | 19,00 | 19,22 | -3,61% | 3.000.937,00 |
| 05.05.2022 | 21,45 | 21,48 | 19,72 | 19,94 | -5,41% | 2.779.428,00 |
| 04.05.2022 | 20,49 | 21,16 | 20,28 | 21,08 | 2,98% | 2.845.359,00 |
| 03.05.2022 | 19,95 | 20,64 | 19,95 | 20,47 | 2,30% | 1.633.613,00 |
| 02.05.2022 | 19,76 | 20,10 | 19,34 | 20,01 | -2,01% | 2.301.840,00 |
| 29.04.2022 | 21,03 | 21,27 | 20,41 | 20,42 | -1,30% | 2.592.216,00 |
| 28.04.2022 | 20,34 | 20,73 | 20,20 | 20,69 | 1,32% | 2.267.704,00 |
| 27.04.2022 | 20,55 | 20,79 | 20,30 | 20,42 | 0,00% | 2.018.623,00 |
| 26.04.2022 | 20,82 | 21,06 | 20,21 | 20,42 | 0,00% | 2.130.375,00 |
| 25.04.2022 | 20,21 | 20,71 | 19,92 | 20,42 | -3,54% | 2.901.803,00 |
| 22.04.2022 | 21,38 | 21,74 | 20,90 | 21,17 | -2,76% | 2.607.946,00 |
| 21.04.2022 | 22,30 | 22,30 | 21,47 | 21,77 | -4,05% | 2.659.717,00 |
| 20.04.2022 | 22,32 | 22,77 | 22,07 | 22,69 | 0,53% | 2.196.208,00 |
| 19.04.2022 | 23,90 | 23,99 | 22,35 | 22,57 | -7,12% | 3.747.691,00 |
| 18.04.2022 | 24,11 | 24,97 | 23,94 | 24,30 | 2,62% | 2.725.169,00 |
| 14.04.2022 | 23,51 | 23,73 | 23,16 | 23,68 | -0,88% | 2.515.974,00 |
| 13.04.2022 | 23,80 | 24,15 | 23,57 | 23,89 | 1,31% | 1.752.183,00 |
| 12.04.2022 | 23,93 | 24,23 | 23,22 | 23,58 | 1,99% | 2.644.686,00 |
| 11.04.2022 | 24,40 | 24,41 | 22,85 | 23,12 | -2,32% | 3.360.571,00 |
| 08.04.2022 | 23,58 | 23,93 | 23,40 | 23,67 | 1,94% | 2.346.990,00 |
| 07.04.2022 | 23,24 | 23,48 | 22,98 | 23,22 | 0,96% | 2.129.454,00 |
| 06.04.2022 | 23,33 | 23,59 | 22,75 | 23,00 | -2,04% | 2.327.637,00 |
| 05.04.2022 | 24,24 | 24,62 | 23,35 | 23,48 | -2,49% | 3.241.454,00 |
| 04.04.2022 | 24,33 | 24,61 | 23,47 | 24,08 | -1,59% | 3.243.889,00 |
| 01.04.2022 | 23,33 | 24,50 | 23,30 | 24,47 | 3,29% | 2.104.797,00 |
| 31.03.2022 | 24,01 | 24,29 | 23,68 | 23,69 | -1,09% | 2.150.711,00 |
| 30.03.2022 | 23,69 | 24,06 | 23,62 | 23,95 | 1,96% | 2.236.627,00 |
| 29.03.2022 | 22,65 | 23,52 | 22,48 | 23,49 | 1,21% | 3.096.933,00 |
| 28.03.2022 | 23,52 | 23,73 | 23,10 | 23,21 | -3,89% | 2.291.240,00 |
| 25.03.2022 | 23,84 | 24,18 | 23,64 | 24,15 | -0,98% | 3.134.919,00 |
| 24.03.2022 | 24,85 | 25,27 | 24,33 | 24,39 | 0,54% | 4.601.606,00 |
| 23.03.2022 | 23,65 | 24,28 | 23,42 | 24,26 | 3,85% | 4.665.565,00 |
| 22.03.2022 | 23,74 | 23,74 | 23,02 | 23,36 | -1,68% | 2.383.986,00 |
| 21.03.2022 | 23,36 | 24,09 | 23,32 | 23,76 | 1,41% | 2.564.744,00 |
| 18.03.2022 | 23,81 | 23,94 | 23,29 | 23,43 | -1,93% | 8.056.431,00 |
| 17.03.2022 | 23,95 | 24,63 | 23,44 | 23,89 | 2,44% | 5.605.351,00 |