20,670$
5,03%
Echtzeit-Aktienkurs Allied Gold Corp.
Bid:
Ask:
Aktienkurse zur Allied Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 19,32 | 20,73 | 19,21 | 20,67 | 5,03% | 851.246,00 |
| 05.08.2026 | 19,48 | 19,77 | 19,10 | 19,68 | 4,57% | 730.861,00 |
| 04.08.2026 | 19,41 | 19,41 | 18,28 | 18,82 | -1,47% | 1.627.137,00 |
| 03.08.2026 | 18,15 | 19,37 | 18,06 | 19,10 | 4,77% | 799.035,00 |
| 31.07.2026 | 17,73 | 18,50 | 17,16 | 18,23 | 2,19% | 3.895.149,00 |
| 30.07.2026 | 17,22 | 17,84 | 17,22 | 17,84 | 4,76% | 927.900,00 |
| 29.07.2026 | 17,25 | 17,99 | 16,93 | 17,03 | -18,28% | 3.192.999,00 |
| 28.07.2026 | 20,63 | 21,85 | 20,40 | 20,84 | -0,05% | 1.241.312,00 |
| 27.07.2026 | 21,10 | 21,16 | 20,45 | 20,85 | -0,05% | 241.315,00 |
| 24.07.2026 | 21,20 | 21,59 | 20,76 | 20,86 | -1,70% | 484.845,00 |
| 23.07.2026 | 21,27 | 21,55 | 21,04 | 21,22 | -2,17% | 259.721,00 |
| 22.07.2026 | 21,43 | 22,01 | 21,35 | 21,69 | 3,09% | 395.887,00 |
| 21.07.2026 | 20,79 | 21,21 | 20,15 | 21,04 | 3,09% | 1.227.499,00 |
| 20.07.2026 | 20,71 | 20,99 | 20,30 | 20,41 | -1,97% | 849.285,00 |
| 17.07.2026 | 20,75 | 21,19 | 20,12 | 20,82 | -0,67% | 889.406,00 |
| 16.07.2026 | 21,59 | 21,99 | 20,76 | 20,96 | -4,20% | 559.267,00 |
| 15.07.2026 | 22,54 | 22,58 | 21,25 | 21,88 | -3,19% | 743.042,00 |
| 14.07.2026 | 22,99 | 23,15 | 22,37 | 22,60 | 0,62% | 685.009,00 |
| 13.07.2026 | 23,00 | 23,42 | 22,43 | 22,46 | -3,77% | 220.414,00 |
| 10.07.2026 | 23,11 | 23,80 | 23,06 | 23,34 | 0,78% | 683.343,00 |
| 09.07.2026 | 23,02 | 23,58 | 22,85 | 23,16 | 2,21% | 495.514,00 |
| 08.07.2026 | 23,15 | 23,28 | 22,50 | 22,66 | -3,82% | 165.708,00 |
| 07.07.2026 | 23,67 | 24,06 | 23,39 | 23,56 | -2,08% | 103.554,00 |
| 06.07.2026 | 24,84 | 24,87 | 23,76 | 24,06 | -2,20% | 268.573,00 |
| 02.07.2026 | 24,43 | 24,93 | 23,94 | 24,60 | 3,75% | 563.327,00 |
| 01.07.2026 | 23,81 | 24,48 | 23,43 | 23,71 | -0,29% | 88.856,00 |
| 30.06.2026 | 23,12 | 24,09 | 22,96 | 23,78 | 1,62% | 1.302.735,00 |
| 29.06.2026 | 22,88 | 23,60 | 22,51 | 23,40 | 1,43% | 190.888,00 |
| 26.06.2026 | 22,75 | 23,12 | 22,47 | 23,07 | 0,96% | 738.714,00 |
| 25.06.2026 | 23,30 | 23,36 | 22,31 | 22,85 | -0,70% | 795.136,00 |
| 24.06.2026 | 23,99 | 24,38 | 22,60 | 23,01 | -6,84% | 274.904,00 |
| 23.06.2026 | 25,61 | 25,61 | 24,51 | 24,70 | -4,30% | 1.292.217,00 |
| 22.06.2026 | 25,61 | 25,90 | 25,21 | 25,81 | 0,66% | 194.109,00 |
| 18.06.2026 | 25,62 | 26,28 | 25,47 | 25,64 | 0,23% | 237.937,00 |
| 17.06.2026 | 26,85 | 27,02 | 25,38 | 25,58 | -5,01% | 460.656,00 |
| 16.06.2026 | 26,56 | 27,23 | 26,35 | 26,93 | 2,08% | 175.328,00 |
| 15.06.2026 | 25,57 | 26,57 | 25,57 | 26,38 | 4,43% | 301.535,00 |
| 12.06.2026 | 25,31 | 25,33 | 24,73 | 25,26 | 0,44% | 1.132.869,00 |
| 11.06.2026 | 24,79 | 25,36 | 24,38 | 25,15 | 0,36% | 1.915.749,00 |
| 10.06.2026 | 25,18 | 25,56 | 24,72 | 25,06 | -1,69% | 355.189,00 |
| 09.06.2026 | 25,93 | 25,99 | 25,22 | 25,49 | -0,66% | 235.180,00 |
| 08.06.2026 | 25,61 | 26,14 | 25,50 | 25,66 | 0,63% | 151.165,00 |
| 05.06.2026 | 26,21 | 26,36 | 25,50 | 25,50 | -3,30% | 220.789,00 |
| 04.06.2026 | 26,22 | 26,64 | 25,94 | 26,37 | 1,00% | 203.452,00 |
| 03.06.2026 | 25,82 | 26,49 | 25,63 | 26,11 | 1,28% | 833.747,00 |
| 02.06.2026 | 25,55 | 25,95 | 25,20 | 25,78 | 0,90% | 217.313,00 |
| 01.06.2026 | 25,83 | 26,31 | 24,87 | 25,55 | -2,37% | 485.390,00 |
| 29.05.2026 | 26,57 | 27,68 | 25,08 | 26,17 | -3,72% | 1.971.219,00 |
| 28.05.2026 | 27,01 | 27,60 | 26,77 | 27,18 | -0,04% | 208.339,00 |
| 27.05.2026 | 27,33 | 27,53 | 27,19 | 27,19 | -1,56% | 256.234,00 |
| 26.05.2026 | 27,50 | 27,76 | 27,37 | 27,62 | 1,10% | 794.676,00 |
| 22.05.2026 | 26,48 | 27,39 | 26,31 | 27,32 | 2,90% | 2.847.854,00 |
| 21.05.2026 | 26,11 | 26,76 | 26,11 | 26,55 | 0,57% | 302.055,00 |
| 20.05.2026 | 27,73 | 27,95 | 24,90 | 26,40 | -4,62% | 596.288,00 |
| 19.05.2026 | 27,70 | 28,20 | 27,48 | 27,68 | -0,43% | 379.615,00 |
| 18.05.2026 | 28,25 | 28,53 | 27,80 | 27,80 | -1,45% | 168.474,00 |
| 15.05.2026 | 28,90 | 29,15 | 28,21 | 28,21 | -3,82% | 364.202,00 |
| 14.05.2026 | 29,39 | 29,40 | 29,20 | 29,33 | -0,61% | 209.080,00 |
| 13.05.2026 | 29,76 | 29,79 | 29,22 | 29,51 | -1,21% | 263.361,00 |
| 12.05.2026 | 29,76 | 29,96 | 29,46 | 29,87 | -0,23% | 331.820,00 |
| 11.05.2026 | 29,72 | 29,94 | 29,41 | 29,94 | 1,18% | 1.206.016,00 |
| 08.05.2026 | 29,45 | 29,59 | 29,00 | 29,59 | 1,47% | 244.887,00 |
| 07.05.2026 | 29,97 | 30,26 | 29,02 | 29,16 | -2,70% | 1.518.956,00 |
| 06.05.2026 | 29,64 | 30,25 | 29,51 | 29,97 | 1,73% | 365.753,00 |
| 05.05.2026 | 28,32 | 29,50 | 28,32 | 29,46 | 4,14% | 236.521,00 |
| 04.05.2026 | 28,96 | 29,55 | 27,93 | 28,29 | -2,92% | 976.778,00 |
| 01.05.2026 | 29,99 | 30,21 | 28,39 | 29,14 | -2,54% | 660.815,00 |
| 30.04.2026 | 30,62 | 30,65 | 29,80 | 29,90 | -1,39% | 4.524.788,00 |
| 29.04.2026 | 30,14 | 30,87 | 30,13 | 30,32 | 0,63% | 454.499,00 |
| 28.04.2026 | 30,64 | 30,85 | 30,07 | 30,13 | -1,05% | 1.069.430,00 |
| 27.04.2026 | 31,93 | 32,05 | 29,00 | 30,45 | -4,61% | 788.491,00 |
| 24.04.2026 | 31,94 | 31,95 | 31,84 | 31,92 | 0,35% | 213.455,00 |
| 23.04.2026 | 31,83 | 31,95 | 31,78 | 31,81 | -0,13% | 4.132.595,00 |
| 22.04.2026 | 32,13 | 32,20 | 31,85 | 31,85 | -0,13% | 477.558,00 |
| 21.04.2026 | 31,92 | 31,98 | 31,87 | 31,89 | -0,09% | 431.135,00 |
| 20.04.2026 | 31,83 | 31,99 | 31,83 | 31,92 | 0,16% | 366.827,00 |
| 17.04.2026 | 31,95 | 31,98 | 31,83 | 31,87 | -0,13% | 338.376,00 |
| 16.04.2026 | 31,85 | 31,99 | 31,78 | 31,91 | 0,16% | 284.571,00 |
| 15.04.2026 | 31,65 | 31,86 | 31,65 | 31,86 | 0,44% | 1.047.614,00 |
| 14.04.2026 | 31,76 | 31,80 | 31,63 | 31,72 | 0,32% | 326.245,00 |
| 13.04.2026 | 31,39 | 31,65 | 31,39 | 31,62 | 0,29% | 185.310,00 |
| 10.04.2026 | 31,53 | 31,65 | 31,48 | 31,53 | 0,00% | 321.480,00 |
| 09.04.2026 | 31,56 | 31,62 | 31,52 | 31,53 | -0,28% | 279.101,00 |
| 08.04.2026 | 31,50 | 31,62 | 31,31 | 31,62 | 0,89% | 1.586.488,00 |
| 07.04.2026 | 31,18 | 31,34 | 31,11 | 31,34 | 0,45% | 531.720,00 |
| 06.04.2026 | 31,28 | 31,28 | 31,09 | 31,20 | 0,03% | 361.767,00 |
| 02.04.2026 | 30,88 | 31,21 | 30,87 | 31,19 | -0,06% | 1.581.223,00 |
| 01.04.2026 | 31,20 | 31,28 | 31,04 | 31,21 | 0,55% | 450.905,00 |
| 31.03.2026 | 31,03 | 31,04 | 30,86 | 31,04 | 0,39% | 272.524,00 |
| 30.03.2026 | 31,32 | 31,32 | 30,84 | 30,92 | -0,39% | 214.397,00 |
| 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 |