17,670$
2,08%
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 |
|---|---|---|---|---|---|---|
| 01.05.2024 | 17,50 | 18,00 | 17,07 | 17,67 | 2,08% | 315.165,00 |
| 30.04.2024 | 17,24 | 17,33 | 16,90 | 17,31 | -1,03% | 111.244,00 |
| 29.04.2024 | 17,25 | 17,63 | 17,25 | 17,49 | 1,33% | 52.129,00 |
| 26.04.2024 | 17,42 | 17,56 | 17,18 | 17,26 | -0,46% | 58.782,00 |
| 25.04.2024 | 16,96 | 17,40 | 16,71 | 17,34 | 2,24% | 88.482,00 |
| 24.04.2024 | 16,96 | 16,98 | 16,75 | 16,96 | 0,53% | 58.110,00 |
| 23.04.2024 | 16,29 | 17,00 | 16,25 | 16,87 | 2,00% | 47.550,00 |
| 22.04.2024 | 17,12 | 17,12 | 16,52 | 16,54 | -5,38% | 55.145,00 |
| 19.04.2024 | 17,72 | 17,72 | 17,32 | 17,48 | 1,63% | 46.742,00 |
| 18.04.2024 | 17,29 | 17,41 | 17,02 | 17,20 | 1,24% | 86.972,00 |
| 17.04.2024 | 16,85 | 17,19 | 16,80 | 16,99 | 0,89% | 67.453,00 |
| 16.04.2024 | 16,73 | 16,90 | 16,73 | 16,84 | -0,41% | 94.914,00 |
| 15.04.2024 | 17,16 | 17,24 | 16,80 | 16,91 | -0,35% | 71.625,00 |
| 12.04.2024 | 17,41 | 17,75 | 16,80 | 16,97 | -0,88% | 186.614,00 |
| 11.04.2024 | 17,10 | 17,16 | 16,87 | 17,12 | 0,59% | 63.891,00 |
| 10.04.2024 | 16,84 | 17,13 | 16,71 | 17,02 | -0,29% | 75.596,00 |
| 09.04.2024 | 17,05 | 17,19 | 16,92 | 17,07 | 1,55% | 73.663,00 |
| 08.04.2024 | 17,17 | 17,25 | 16,80 | 16,81 | -1,06% | 71.147,00 |
| 05.04.2024 | 16,49 | 17,02 | 16,49 | 16,99 | 3,79% | 97.579,00 |
| 04.04.2024 | 16,48 | 16,56 | 16,28 | 16,37 | 0,18% | 51.219,00 |
| 03.04.2024 | 15,98 | 16,46 | 15,57 | 16,34 | 4,95% | 101.837,00 |
| 02.04.2024 | 15,53 | 15,73 | 15,52 | 15,57 | 0,71% | 90.800,00 |
| 01.04.2024 | 15,62 | 15,79 | 15,35 | 15,46 | 0,65% | 75.091,00 |
| 28.03.2024 | 15,54 | 15,58 | 15,31 | 15,36 | 0,59% | 115.621,00 |
| 27.03.2024 | 15,04 | 15,32 | 15,04 | 15,27 | 1,87% | 60.055,00 |
| 26.03.2024 | 15,16 | 15,30 | 14,99 | 14,99 | -0,33% | 49.427,00 |
| 25.03.2024 | 15,08 | 15,24 | 15,04 | 15,04 | -0,20% | 47.671,00 |
| 22.03.2024 | 15,26 | 15,26 | 15,00 | 15,07 | -0,79% | 33.479,00 |
| 21.03.2024 | 15,51 | 15,51 | 15,11 | 15,19 | -0,78% | 56.372,00 |
| 20.03.2024 | 14,55 | 15,37 | 14,55 | 15,31 | 4,01% | 40.328,00 |
| 19.03.2024 | 14,83 | 15,02 | 14,62 | 14,72 | -1,60% | 43.248,00 |
| 18.03.2024 | 15,02 | 15,19 | 14,90 | 14,96 | -1,06% | 35.217,00 |
| 15.03.2024 | 15,19 | 15,28 | 15,02 | 15,12 | 0,13% | 142.313,00 |
| 14.03.2024 | 15,08 | 15,27 | 14,99 | 15,10 | -1,44% | 32.762,00 |
| 13.03.2024 | 15,09 | 15,33 | 15,07 | 15,32 | 2,34% | 85.707,00 |
| 12.03.2024 | 14,99 | 15,10 | 14,70 | 14,97 | -1,32% | 42.723,00 |
| 11.03.2024 | 15,00 | 15,17 | 14,95 | 15,17 | 1,20% | 147.669,00 |
| 08.03.2024 | 15,29 | 15,45 | 14,94 | 14,99 | -0,33% | 86.068,00 |
| 07.03.2024 | 14,95 | 15,14 | 14,85 | 15,04 | 1,97% | 72.856,00 |
| 06.03.2024 | 14,56 | 14,98 | 14,56 | 14,75 | 2,22% | 50.719,00 |
| 05.03.2024 | 14,55 | 14,57 | 14,41 | 14,43 | 0,42% | 31.647,00 |
| 04.03.2024 | 14,09 | 14,41 | 14,02 | 14,37 | 3,53% | 93.911,00 |
| 01.03.2024 | 13,53 | 13,93 | 13,41 | 13,88 | 3,58% | 43.784,00 |
| 29.02.2024 | 13,34 | 13,53 | 13,34 | 13,40 | 1,52% | 68.043,00 |
| 28.02.2024 | 13,32 | 13,39 | 13,18 | 13,20 | -1,64% | 67.021,00 |
| 27.02.2024 | 13,53 | 13,65 | 13,41 | 13,42 | -1,18% | 77.786,00 |
| 26.02.2024 | 13,90 | 13,90 | 13,52 | 13,58 | -2,09% | 43.547,00 |
| 23.02.2024 | 13,54 | 13,97 | 13,54 | 13,87 | 1,91% | 41.072,00 |
| 22.02.2024 | 13,75 | 13,76 | 13,60 | 13,61 | -1,52% | 33.794,00 |
| 21.02.2024 | 13,93 | 13,99 | 13,77 | 13,82 | -0,72% | 50.215,00 |
| 20.02.2024 | 13,85 | 13,99 | 13,85 | 13,92 | 0,94% | 31.363,00 |
| 16.02.2024 | 13,66 | 13,89 | 13,55 | 13,79 | 0,36% | 59.319,00 |
| 15.02.2024 | 13,57 | 13,90 | 13,57 | 13,74 | 1,48% | 154.613,00 |
| 14.02.2024 | 13,55 | 13,76 | 13,54 | 13,54 | -0,73% | 61.187,00 |
| 13.02.2024 | 14,19 | 14,19 | 13,55 | 13,64 | -5,67% | 87.148,00 |
| 12.02.2024 | 14,20 | 14,47 | 14,20 | 14,46 | 1,33% | 31.628,00 |
| 09.02.2024 | 14,39 | 14,39 | 14,24 | 14,27 | -0,97% | 36.310,00 |
| 08.02.2024 | 14,30 | 14,50 | 14,29 | 14,41 | -0,07% | 32.375,00 |
| 07.02.2024 | 14,36 | 14,64 | 14,35 | 14,42 | -0,41% | 82.954,00 |
| 06.02.2024 | 14,35 | 14,50 | 14,26 | 14,48 | 1,05% | 37.302,00 |
| 05.02.2024 | 14,23 | 14,39 | 14,21 | 14,33 | -1,17% | 25.382,00 |
| 02.02.2024 | 14,77 | 14,77 | 14,30 | 14,50 | -2,55% | 47.121,00 |
| 01.02.2024 | 14,66 | 15,13 | 14,66 | 14,88 | 2,13% | 77.257,00 |
| 31.01.2024 | 14,94 | 15,04 | 14,54 | 14,57 | -2,80% | 129.418,00 |
| 30.01.2024 | 14,96 | 15,01 | 14,79 | 14,99 | 0,87% | 54.482,00 |
| 29.01.2024 | 14,73 | 14,97 | 14,60 | 14,86 | 1,16% | 61.197,00 |
| 26.01.2024 | 14,75 | 14,78 | 14,64 | 14,69 | 0,20% | 49.839,00 |
| 25.01.2024 | 14,48 | 14,72 | 14,42 | 14,66 | 2,23% | 103.492,00 |
| 24.01.2024 | 14,63 | 14,63 | 14,22 | 14,34 | -0,55% | 32.429,00 |
| 23.01.2024 | 14,18 | 14,54 | 14,16 | 14,42 | 0,91% | 73.899,00 |
| 22.01.2024 | 14,37 | 14,43 | 14,22 | 14,29 | -1,04% | 16.385,00 |
| 19.01.2024 | 14,61 | 14,68 | 14,32 | 14,44 | -0,82% | 31.445,00 |
| 18.01.2024 | 14,74 | 14,74 | 14,54 | 14,56 | -1,02% | 24.951,00 |
| 17.01.2024 | 14,59 | 14,83 | 14,59 | 14,71 | -0,74% | 23.546,00 |
| 16.01.2024 | 15,22 | 15,34 | 14,77 | 14,82 | -2,88% | 28.718,00 |
| 12.01.2024 | 14,92 | 15,31 | 14,92 | 15,26 | 3,46% | 119.035,00 |
| 11.01.2024 | 14,89 | 15,05 | 14,57 | 14,75 | -0,87% | 98.278,00 |
| 10.01.2024 | 14,92 | 15,00 | 14,80 | 14,88 | 0,34% | 121.388,00 |
| 09.01.2024 | 14,87 | 14,94 | 14,79 | 14,83 | 0,41% | 226.019,00 |
| 08.01.2024 | 14,96 | 15,06 | 14,63 | 14,77 | -1,47% | 389.561,00 |
| 05.01.2024 | 15,07 | 15,07 | 14,80 | 14,99 | -0,07% | 125.388,00 |
| 04.01.2024 | 14,75 | 15,12 | 14,75 | 15,00 | 1,01% | 26.473,00 |
| 03.01.2024 | 14,90 | 14,92 | 14,74 | 14,85 | -1,92% | 139.550,00 |
| 02.01.2024 | 15,06 | 15,28 | 15,06 | 15,14 | 0,53% | 83.951,00 |
| 29.12.2023 | 15,15 | 15,15 | 14,98 | 15,06 | -1,50% | 138.059,00 |
| 28.12.2023 | 15,78 | 15,88 | 15,14 | 15,29 | -2,98% | 259.721,00 |
| 27.12.2023 | 16,00 | 16,25 | 15,45 | 15,76 | -1,38% | 798.407,00 |
| 26.12.2023 | 15,92 | 16,08 | 15,92 | 15,98 | 0,76% | 18.593,00 |
| 22.12.2023 | 16,19 | 16,27 | 15,82 | 15,86 | -0,13% | 37.292,00 |
| 21.12.2023 | 15,65 | 16,00 | 15,53 | 15,88 | 2,19% | 38.158,00 |
| 20.12.2023 | 15,95 | 15,95 | 15,54 | 15,54 | -2,88% | 29.513,00 |
| 19.12.2023 | 15,48 | 16,04 | 15,48 | 16,00 | 3,43% | 288.004,00 |
| 18.12.2023 | 15,33 | 15,48 | 15,11 | 15,47 | 1,64% | 159.460,00 |
| 15.12.2023 | 15,41 | 15,44 | 15,13 | 15,22 | -0,98% | 56.675,00 |
| 14.12.2023 | 15,25 | 15,70 | 15,25 | 15,37 | 1,65% | 96.554,00 |
| 13.12.2023 | 14,58 | 15,15 | 14,58 | 15,12 | 3,70% | 72.824,00 |
| 12.12.2023 | 15,00 | 15,05 | 14,45 | 14,58 | -3,12% | 28.194,00 |
| 11.12.2023 | 15,11 | 15,48 | 15,02 | 15,05 | -0,53% | 36.817,00 |
| 08.12.2023 | 15,26 | 15,38 | 15,10 | 15,13 | -1,94% | 44.039,00 |
| 07.12.2023 | 15,29 | 15,75 | 15,29 | 15,43 | 0,92% | 65.731,00 |