30,900$
-0,45%
Echtzeit-Aktienkurs Allied Gold Corp.
Bid:
Ask:
Aktienkurse zur Allied Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 31,32 | 31,32 | 30,84 | 30,92 | -0,39% | 155.453,00 |
| 27.03.2026 | 30,95 | 31,08 | 30,84 | 31,04 | 0,19% | 196.900,00 |
| 26.03.2026 | 30,96 | 31,21 | 30,96 | 30,98 | -0,29% | 234.068,00 |
| 25.03.2026 | 31,20 | 31,50 | 31,04 | 31,07 | -0,22% | 259.781,00 |
| 24.03.2026 | 31,10 | 31,16 | 31,00 | 31,14 | 0,29% | 300.988,00 |
| 23.03.2026 | 30,98 | 31,21 | 30,80 | 31,05 | 1,47% | 342.446,00 |
| 20.03.2026 | 31,17 | 31,25 | 30,60 | 30,60 | -1,35% | 2.831.278,00 |
| 19.03.2026 | 30,66 | 31,18 | 30,20 | 31,02 | -0,51% | 1.669.218,00 |
| 18.03.2026 | 31,23 | 31,32 | 31,11 | 31,18 | -0,54% | 439.260,00 |
| 17.03.2026 | 31,31 | 31,44 | 31,23 | 31,35 | 0,45% | 317.995,00 |
| 16.03.2026 | 31,21 | 31,35 | 31,12 | 31,21 | 0,42% | 431.209,00 |
| 13.03.2026 | 31,27 | 31,40 | 31,05 | 31,08 | -1,08% | 339.901,00 |
| 12.03.2026 | 31,62 | 31,65 | 31,38 | 31,42 | -0,73% | 323.719,00 |
| 11.03.2026 | 31,57 | 31,68 | 31,43 | 31,65 | 0,19% | 413.134,00 |
| 10.03.2026 | 31,47 | 31,76 | 31,47 | 31,59 | 0,38% | 33.402,00 |
| 09.03.2026 | 31,30 | 31,60 | 31,26 | 31,47 | 0,32% | 71.800,00 |
| 06.03.2026 | 31,18 | 31,53 | 31,11 | 31,37 | 0,42% | 52.597,00 |
| 05.03.2026 | 31,26 | 31,48 | 31,03 | 31,24 | -0,67% | 68.529,00 |
| 04.03.2026 | 31,65 | 31,65 | 31,35 | 31,45 | 0,16% | 31.841,00 |
| 03.03.2026 | 31,05 | 31,57 | 30,99 | 31,40 | -0,29% | 54.433,00 |
| 02.03.2026 | 31,54 | 31,70 | 31,36 | 31,49 | -0,47% | 38.874,00 |
| 27.02.2026 | 31,66 | 31,66 | 31,45 | 31,64 | 0,73% | 74.455,00 |
| 26.02.2026 | 31,43 | 31,55 | 31,39 | 31,41 | -0,38% | 51.573,00 |
| 25.02.2026 | 31,50 | 31,60 | 31,34 | 31,53 | 0,54% | 47.111,00 |
| 24.02.2026 | 31,06 | 31,41 | 31,02 | 31,36 | 0,29% | 42.416,00 |
| 23.02.2026 | 31,40 | 31,41 | 31,24 | 31,27 | -0,19% | 65.890,00 |
| 20.02.2026 | 31,23 | 31,45 | 31,23 | 31,33 | 0,10% | 241.803,00 |
| 19.02.2026 | 31,18 | 31,38 | 31,16 | 31,30 | 0,26% | 1.941.616,00 |
| 18.02.2026 | 31,40 | 31,50 | 31,21 | 31,22 | -0,35% | 249.314,00 |
| 17.02.2026 | 31,15 | 31,36 | 31,10 | 31,33 | -0,44% | 452.720,00 |
| 13.02.2026 | 31,29 | 31,56 | 31,29 | 31,47 | 0,58% | 408.361,00 |
| 12.02.2026 | 31,50 | 31,60 | 31,18 | 31,29 | -0,89% | 430.827,00 |
| 11.02.2026 | 31,80 | 31,80 | 31,44 | 31,57 | 0,13% | 418.309,00 |
| 10.02.2026 | 31,50 | 31,76 | 31,50 | 31,53 | -0,38% | 775.445,00 |
| 09.02.2026 | 31,65 | 31,68 | 31,39 | 31,65 | 1,47% | 711.746,00 |
| 06.02.2026 | 31,47 | 31,61 | 31,12 | 31,19 | 0,35% | 812.440,00 |
| 05.02.2026 | 31,16 | 31,51 | 31,04 | 31,08 | -1,43% | 938.315,00 |
| 04.02.2026 | 31,80 | 31,80 | 31,22 | 31,53 | -0,25% | 646.390,00 |
| 03.02.2026 | 31,70 | 31,80 | 31,19 | 31,61 | 1,64% | 381.740,00 |
| 02.02.2026 | 31,21 | 31,68 | 31,00 | 31,10 | -1,11% | 1.224.767,00 |
| 30.01.2026 | 31,25 | 31,97 | 31,10 | 31,45 | -1,75% | 1.985.770,00 |
| 29.01.2026 | 31,52 | 32,08 | 31,25 | 32,01 | 1,07% | 1.146.425,00 |
| 28.01.2026 | 31,70 | 31,85 | 31,32 | 31,67 | -0,09% | 3.084.081,00 |
| 27.01.2026 | 31,49 | 31,91 | 31,49 | 31,70 | 0,32% | 2.608.501,00 |
| 26.01.2026 | 31,50 | 31,82 | 31,31 | 31,60 | 3,95% | 4.548.407,00 |
| 23.01.2026 | 30,69 | 30,72 | 29,81 | 30,40 | -0,98% | 1.143.177,00 |
| 22.01.2026 | 29,50 | 30,96 | 29,47 | 30,70 | 4,10% | 1.420.429,00 |
| 21.01.2026 | 29,50 | 29,84 | 28,87 | 29,49 | 0,82% | 1.353.533,00 |
| 20.01.2026 | 28,10 | 29,47 | 27,57 | 29,25 | 5,90% | 2.331.453,00 |
| 16.01.2026 | 27,12 | 27,65 | 26,83 | 27,62 | 1,84% | 359.233,00 |
| 15.01.2026 | 26,99 | 27,47 | 26,41 | 27,12 | -0,51% | 689.262,00 |
| 14.01.2026 | 27,05 | 27,45 | 26,49 | 27,26 | 2,64% | 644.496,00 |
| 13.01.2026 | 26,47 | 26,87 | 26,13 | 26,56 | 1,34% | 877.405,00 |
| 12.01.2026 | 25,91 | 26,58 | 25,91 | 26,21 | 4,34% | 1.482.609,00 |
| 09.01.2026 | 25,16 | 25,16 | 24,25 | 25,12 | 1,13% | 1.437.488,00 |
| 08.01.2026 | 24,30 | 24,88 | 24,05 | 24,84 | 0,69% | 524.457,00 |
| 07.01.2026 | 24,59 | 24,88 | 23,48 | 24,67 | -1,95% | 565.909,00 |
| 06.01.2026 | 24,02 | 25,20 | 23,99 | 25,16 | 6,12% | 548.213,00 |
| 05.01.2026 | 23,79 | 24,16 | 23,63 | 23,71 | 2,60% | 764.000,00 |
| 02.01.2026 | 23,36 | 23,38 | 22,00 | 23,11 | 1,01% | 623.234,00 |
| 31.12.2025 | 22,89 | 23,42 | 22,77 | 22,88 | -1,29% | 243.019,00 |
| 30.12.2025 | 23,57 | 23,77 | 23,11 | 23,18 | 0,96% | 357.965,00 |
| 29.12.2025 | 24,00 | 24,13 | 22,95 | 22,96 | -7,87% | 574.384,00 |
| 26.12.2025 | 24,80 | 24,99 | 24,01 | 24,92 | 1,88% | 169.979,00 |
| 24.12.2025 | 24,55 | 24,68 | 24,10 | 24,46 | -1,21% | 133.147,00 |
| 23.12.2025 | 25,05 | 25,10 | 24,32 | 24,76 | -0,52% | 322.395,00 |
| 22.12.2025 | 23,99 | 25,00 | 23,91 | 24,89 | 6,92% | 725.326,00 |
| 19.12.2025 | 22,96 | 23,74 | 22,84 | 23,28 | 2,69% | 3.229.130,00 |
| 18.12.2025 | 22,65 | 23,19 | 22,32 | 22,67 | -0,57% | 842.453,00 |
| 17.12.2025 | 22,77 | 22,99 | 22,39 | 22,80 | 1,92% | 542.203,00 |
| 16.12.2025 | 23,30 | 23,60 | 22,22 | 22,37 | -4,32% | 637.052,00 |
| 15.12.2025 | 23,20 | 23,82 | 22,89 | 23,38 | 1,78% | 911.608,00 |
| 12.12.2025 | 22,90 | 23,48 | 22,56 | 22,97 | 1,59% | 1.137.690,00 |
| 11.12.2025 | 21,87 | 22,68 | 21,70 | 22,61 | 3,67% | 819.648,00 |
| 10.12.2025 | 21,87 | 21,87 | 21,03 | 21,81 | -0,86% | 1.142.536,00 |
| 09.12.2025 | 21,59 | 22,31 | 21,53 | 22,00 | 1,71% | 648.574,00 |
| 08.12.2025 | 22,40 | 22,56 | 21,55 | 21,63 | -2,66% | 499.062,00 |
| 05.12.2025 | 22,51 | 23,00 | 22,05 | 22,22 | 0,91% | 683.530,00 |
| 04.12.2025 | 22,04 | 22,40 | 21,85 | 22,02 | 0,41% | 640.041,00 |
| 03.12.2025 | 21,71 | 22,70 | 21,45 | 21,93 | 4,48% | 1.073.493,00 |
| 02.12.2025 | 21,00 | 21,24 | 20,39 | 20,99 | -0,76% | 622.732,00 |
| 01.12.2025 | 21,85 | 21,86 | 20,39 | 21,15 | 0,19% | 847.998,00 |
| 28.11.2025 | 20,00 | 21,51 | 19,97 | 21,11 | 9,89% | 1.197.950,00 |
| 26.11.2025 | 17,66 | 19,27 | 17,66 | 19,21 | 9,96% | 427.906,00 |
| 25.11.2025 | 17,30 | 17,53 | 16,95 | 17,47 | 3,01% | 684.762,00 |
| 24.11.2025 | 16,37 | 16,96 | 16,37 | 16,96 | 4,31% | 275.053,00 |
| 21.11.2025 | 15,85 | 16,34 | 15,62 | 16,26 | 1,37% | 333.894,00 |
| 20.11.2025 | 16,92 | 17,29 | 15,98 | 16,04 | -4,07% | 630.688,00 |
| 19.11.2025 | 17,09 | 17,27 | 16,46 | 16,72 | -0,30% | 231.157,00 |
| 18.11.2025 | 17,12 | 17,12 | 16,36 | 16,77 | 1,39% | 305.109,00 |
| 17.11.2025 | 16,45 | 16,92 | 16,33 | 16,54 | 0,43% | 749.141,00 |
| 14.11.2025 | 15,99 | 16,57 | 15,64 | 16,47 | -1,67% | 543.661,00 |
| 13.11.2025 | 16,93 | 17,84 | 16,68 | 16,75 | -0,48% | 1.125.840,00 |
| 12.11.2025 | 16,50 | 17,15 | 16,36 | 16,83 | 2,00% | 515.415,00 |
| 11.11.2025 | 16,73 | 16,73 | 16,17 | 16,50 | 0,55% | 273.792,00 |
| 10.11.2025 | 16,29 | 16,71 | 16,17 | 16,41 | 6,21% | 334.132,00 |
| 07.11.2025 | 14,86 | 15,45 | 14,86 | 15,45 | 4,25% | 249.779,00 |
| 06.11.2025 | 15,40 | 16,13 | 14,81 | 14,82 | -1,66% | 426.409,00 |
| 05.11.2025 | 14,92 | 15,30 | 14,87 | 15,07 | 2,80% | 328.419,00 |
| 04.11.2025 | 15,22 | 15,37 | 14,60 | 14,66 | -5,54% | 872.733,00 |