Anglogold Ashanti Ltd. (ADRs)
[WKN: 915102 | ISIN: US0351282068]
Aktienkurse
18,150$ -0,87%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.10.2023 18,97 19,19 18,51 18,72 -1,11% 2.251.537,00
11.10.2023 18,88 19,09 18,67 18,93 5,17% 3.467.994,00
10.10.2023 17,94 18,41 17,75 18,00 5,26% 3.226.067,00
09.10.2023 16,78 17,48 16,64 17,10 7,21% 3.625.481,00
06.10.2023 15,61 16,13 15,61 15,95 2,90% 1.634.720,00
05.10.2023 15,31 15,57 15,24 15,50 0,26% 2.001.081,00
04.10.2023 15,25 15,62 15,15 15,46 2,93% 2.523.083,00
03.10.2023 15,10 15,25 14,91 15,02 -1,57% 2.644.780,00
02.10.2023 15,25 15,39 15,10 15,26 -3,42% 2.855.697,00
29.09.2023 16,54 16,58 15,73 15,80 -3,25% 3.416.483,00
28.09.2023 16,32 16,56 16,06 16,33 -1,74% 3.158.948,00
27.09.2023 17,46 17,46 16,52 16,62 -8,58% 4.241.768,00
26.09.2023 18,00 18,23 17,92 18,18 -1,09% 1.253.039,00
25.09.2023 18,05 18,38 17,62 18,38 1,27% 1.708.051,00
22.09.2023 18,58 18,67 18,10 18,15 -0,87% 1.609.087,00
21.09.2023 18,00 18,47 17,84 18,31 -1,51% 2.497.172,00
20.09.2023 17,87 18,71 17,87 18,59 4,03% 3.183.525,00
19.09.2023 18,00 18,05 17,63 17,87 -1,00% 2.182.852,00
18.09.2023 17,93 18,39 17,76 18,05 0,39% 2.506.310,00
15.09.2023 17,57 18,00 17,51 17,98 3,16% 5.282.745,00
14.09.2023 17,30 17,65 17,20 17,43 0,69% 1.872.143,00
13.09.2023 17,65 17,83 17,23 17,31 -2,15% 2.781.186,00
12.09.2023 17,35 17,80 17,26 17,69 3,21% 2.309.292,00
11.09.2023 17,18 17,31 17,10 17,14 2,45% 1.961.847,00
08.09.2023 16,59 16,94 16,55 16,73 1,52% 2.024.003,00
07.09.2023 16,65 16,75 16,44 16,48 -1,49% 1.246.881,00
06.09.2023 16,51 16,98 16,46 16,73 1,21% 1.863.895,00
05.09.2023 16,77 16,87 16,48 16,53 -2,82% 1.687.333,00
01.09.2023 17,55 17,61 17,00 17,01 0,06% 1.669.160,00
31.08.2023 17,35 17,42 16,91 17,00 -3,08% 1.884.819,00
30.08.2023 17,69 17,87 17,47 17,54 0,86% 2.051.356,00
29.08.2023 17,17 17,46 17,10 17,39 0,35% 1.734.118,00
28.08.2023 17,40 17,60 17,22 17,33 0,17% 2.386.267,00
25.08.2023 17,58 17,66 17,10 17,30 0,00% 2.278.638,00
24.08.2023 17,14 17,50 17,03 17,30 0,64% 2.268.303,00
23.08.2023 16,72 17,21 16,71 17,19 5,59% 4.130.498,00
22.08.2023 16,26 16,30 15,99 16,28 0,18% 2.024.926,00
21.08.2023 16,25 16,31 15,96 16,25 -0,06% 2.643.041,00
18.08.2023 16,30 16,37 16,14 16,26 -1,22% 1.941.839,00
17.08.2023 16,59 16,73 16,39 16,46 -3,35% 4.155.969,00
16.08.2023 17,23 17,28 17,01 17,03 -2,57% 1.934.025,00
15.08.2023 17,64 17,80 17,42 17,48 -1,30% 1.885.022,00
14.08.2023 17,71 17,80 17,56 17,71 -1,06% 1.601.478,00
11.08.2023 17,89 18,00 17,80 17,90 -1,27% 1.944.634,00
10.08.2023 18,61 18,68 18,04 18,13 -0,55% 2.194.152,00
09.08.2023 18,49 18,49 18,00 18,23 -0,55% 2.017.651,00
08.08.2023 18,16 18,45 18,06 18,33 -1,50% 1.908.915,00
07.08.2023 19,00 19,04 18,51 18,61 -3,37% 2.426.208,00
04.08.2023 18,98 19,38 18,89 19,26 0,94% 3.603.764,00
03.08.2023 19,15 19,39 19,03 19,08 -2,30% 2.791.596,00
02.08.2023 19,76 19,92 19,34 19,53 -2,11% 1.744.202,00
01.08.2023 20,48 20,69 19,88 19,95 -10,14% 3.853.807,00
31.07.2023 22,00 22,40 21,96 22,20 0,82% 1.507.877,00
28.07.2023 22,12 22,20 21,95 22,02 2,18% 1.273.960,00
27.07.2023 22,21 22,29 21,50 21,55 -3,67% 2.516.562,00
26.07.2023 22,46 22,50 22,12 22,37 -0,09% 1.401.244,00
25.07.2023 22,25 22,49 22,22 22,39 0,67% 1.480.732,00
24.07.2023 22,63 22,66 22,15 22,24 -1,16% 1.319.283,00
21.07.2023 22,41 22,74 22,38 22,50 -1,01% 2.119.947,00
20.07.2023 23,18 23,23 22,58 22,73 -1,43% 1.996.611,00
19.07.2023 23,11 23,20 22,85 23,06 0,09% 1.878.332,00
18.07.2023 22,92 23,25 22,77 23,04 2,67% 2.703.019,00
17.07.2023 22,24 22,47 21,93 22,44 0,67% 1.452.662,00
14.07.2023 22,45 22,66 22,25 22,29 0,86% 2.314.653,00
13.07.2023 22,26 22,34 21,96 22,10 1,33% 3.112.916,00
12.07.2023 21,06 21,92 21,00 21,81 6,91% 3.182.949,00
11.07.2023 20,32 20,62 20,25 20,40 1,54% 2.201.426,00
10.07.2023 19,76 20,21 19,67 20,09 0,25% 1.559.911,00
07.07.2023 20,19 20,25 19,95 20,04 0,80% 1.863.485,00
06.07.2023 20,39 20,52 19,85 19,88 -3,68% 2.397.666,00
05.07.2023 21,33 21,42 20,63 20,64 -2,73% 2.507.219,00
03.07.2023 21,18 21,29 20,97 21,22 0,62% 1.347.539,00
30.06.2023 21,04 21,16 20,93 21,09 0,19% 2.060.321,00
29.06.2023 20,58 21,14 20,50 21,05 -0,33% 2.248.394,00
28.06.2023 21,10 21,34 21,00 21,12 -2,40% 3.314.313,00
27.06.2023 22,17 22,23 21,43 21,64 -3,05% 2.759.163,00
26.06.2023 22,44 22,48 22,22 22,32 -0,98% 1.373.543,00
23.06.2023 22,90 22,97 22,51 22,54 -0,53% 1.638.440,00
22.06.2023 22,44 22,67 22,35 22,66 -1,13% 1.994.768,00
21.06.2023 23,27 23,27 22,86 22,92 -1,16% 3.069.278,00
20.06.2023 23,54 23,60 22,99 23,19 -4,01% 2.571.162,00
16.06.2023 24,51 24,61 24,01 24,16 -1,63% 4.448.006,00
15.06.2023 24,68 24,70 24,27 24,56 1,61% 2.928.185,00
14.06.2023 24,60 24,78 23,97 24,17 0,75% 2.723.976,00
13.06.2023 24,76 24,87 23,77 23,99 -1,68% 2.460.187,00
12.06.2023 24,42 24,49 24,15 24,40 0,87% 1.744.844,00
09.06.2023 24,27 24,39 24,03 24,19 -1,06% 1.521.412,00
08.06.2023 24,47 24,85 24,39 24,45 -0,16% 2.022.347,00
07.06.2023 24,83 25,57 24,27 24,49 -0,45% 2.805.355,00
06.06.2023 24,58 24,65 24,26 24,60 -0,08% 1.494.802,00
05.06.2023 24,33 24,80 24,31 24,62 0,33% 1.552.900,00
02.06.2023 25,09 25,16 24,33 24,54 -1,05% 2.171.499,00
01.06.2023 24,56 25,16 24,46 24,80 2,48% 2.133.056,00
31.05.2023 24,04 24,53 23,99 24,20 2,54% 3.598.984,00
30.05.2023 23,98 24,04 23,59 23,60 0,55% 2.570.944,00
26.05.2023 23,88 23,90 23,32 23,47 -0,04% 1.921.809,00
25.05.2023 23,57 23,72 23,33 23,48 -1,72% 1.590.077,00
24.05.2023 24,02 24,05 23,76 23,89 -0,42% 2.295.272,00
23.05.2023 23,88 24,24 23,82 23,99 -1,15% 1.769.306,00
22.05.2023 24,24 24,56 24,24 24,27 0,12% 2.160.267,00