1,165€
-8,27%
Echtzeit-Aktienkurs Asante Gold Corp.
Bid:
Ask:
Aktienkurse zur Asante Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,29 | 1,29 | 1,15 | 1,18 | -4,84% | - |
| 29.01.2026 | 1,29 | 1,32 | 1,21 | 1,24 | -2,36% | - |
| 28.01.2026 | 1,22 | 1,29 | 1,19 | 1,27 | 1,20% | - |
| 27.01.2026 | 1,19 | 1,28 | 1,18 | 1,26 | 3,72% | - |
| 26.01.2026 | 1,17 | 1,23 | 1,16 | 1,21 | 12,04% | 40.000,00 |
| 23.01.2026 | 1,10 | 1,12 | 1,07 | 1,08 | -1,82% | 65.000,00 |
| 22.01.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 21.01.2026 | 1,12 | 1,17 | 1,12 | 1,12 | -1,75% | 2.000,00 |
| 20.01.2026 | 1,15 | 1,17 | 1,14 | 1,14 | -0,44% | - |
| 19.01.2026 | 1,08 | 1,16 | 1,08 | 1,15 | 5,53% | - |
| 16.01.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -0,91% | 7.600,00 |
| 15.01.2026 | 1,17 | 1,19 | 1,03 | 1,10 | -4,37% | - |
| 14.01.2026 | 1,15 | 1,18 | 1,13 | 1,15 | 0,00% | - |
| 13.01.2026 | 1,11 | 1,17 | 1,11 | 1,15 | 3,62% | - |
| 12.01.2026 | 1,12 | 1,18 | 1,11 | 1,11 | -2,64% | - |
| 09.01.2026 | 1,08 | 1,17 | 1,08 | 1,14 | 6,57% | 50.444,00 |
| 08.01.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 1,91% | 82.500,00 |
| 07.01.2026 | 1,11 | 1,12 | 1,05 | 1,05 | -5,43% | - |
| 06.01.2026 | 1,03 | 1,12 | 1,03 | 1,11 | 7,28% | 84.000,00 |
| 05.01.2026 | 1,04 | 1,10 | 1,03 | 1,03 | 0,00% | 228.000,00 |
| 02.01.2026 | 1,02 | 1,09 | 1,01 | 1,03 | 3,00% | 146.750,00 |
| 30.12.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -1,48% | - |
| 29.12.2025 | 1,11 | 1,14 | 1,01 | 1,02 | -6,88% | - |
| 23.12.2025 | 1,11 | 1,16 | 1,08 | 1,09 | -2,68% | - |
| 22.12.2025 | 1,13 | 1,17 | 1,11 | 1,12 | -0,44% | - |
| 19.12.2025 | 1,05 | 1,15 | 1,05 | 1,13 | 4,65% | - |
| 18.12.2025 | 1,10 | 1,13 | 1,08 | 1,08 | -1,83% | - |
| 17.12.2025 | 1,13 | 1,16 | 1,08 | 1,10 | 0,92% | - |
| 16.12.2025 | 1,20 | 1,21 | 1,06 | 1,09 | -8,44% | 17.000,00 |
| 15.12.2025 | 1,24 | 1,29 | 1,16 | 1,19 | -4,44% | 10.000,00 |
| 12.12.2025 | 1,26 | 1,28 | 1,22 | 1,24 | 0,40% | 6.000,00 |
| 11.12.2025 | 1,34 | 1,35 | 1,23 | 1,24 | -10,83% | - |
| 10.12.2025 | 1,41 | 1,41 | 1,36 | 1,39 | -1,42% | - |
| 09.12.2025 | 1,39 | 1,44 | 1,37 | 1,41 | 0,72% | - |
| 08.12.2025 | 1,44 | 1,46 | 1,34 | 1,40 | -1,41% | - |
| 05.12.2025 | 1,35 | 1,43 | 1,33 | 1,42 | 5,99% | - |
| 04.12.2025 | 1,32 | 1,37 | 1,31 | 1,34 | -0,37% | - |
| 03.12.2025 | 1,28 | 1,36 | 1,27 | 1,34 | 4,28% | - |
| 02.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 01.12.2025 | 1,27 | 1,34 | 1,26 | 1,29 | 0,39% | - |
| 28.11.2025 | 1,25 | 1,30 | 1,22 | 1,29 | 1,98% | - |
| 27.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 26.11.2025 | 1,23 | 1,27 | 1,22 | 1,22 | -1,21% | - |
| 25.11.2025 | 1,25 | 1,26 | 1,22 | 1,24 | -2,37% | - |
| 24.11.2025 | 1,24 | 1,28 | 1,23 | 1,27 | -4,17% | - |
| 20.11.2025 | 1,29 | 1,32 | 1,26 | 1,32 | 3,94% | - |
| 19.11.2025 | 1,31 | 1,35 | 1,27 | 1,27 | -0,39% | - |
| 17.11.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -3,41% | - |
| 14.11.2025 | 1,33 | 1,33 | 1,25 | 1,32 | 0,00% | - |
| 12.11.2025 | 1,31 | 1,36 | 1,31 | 1,32 | 3,13% | - |
| 11.11.2025 | 1,30 | 1,33 | 1,27 | 1,28 | 0,79% | - |
| 10.11.2025 | 1,31 | 1,38 | 1,27 | 1,27 | -1,17% | 68,00 |
| 07.11.2025 | 1,28 | 1,30 | 1,24 | 1,29 | 0,78% | - |
| 06.11.2025 | 1,29 | 1,32 | 1,25 | 1,28 | 0,39% | - |
| 05.11.2025 | 1,22 | 1,31 | 1,22 | 1,27 | 2,42% | - |
| 04.11.2025 | 1,29 | 1,31 | 1,23 | 1,24 | 0,00% | - |
| 31.10.2025 | 1,28 | 1,31 | 1,23 | 1,24 | -2,36% | - |
| 30.10.2025 | 1,26 | 1,31 | 1,24 | 1,27 | 0,00% | 3.000,00 |
| 29.10.2025 | 1,27 | 1,35 | 1,23 | 1,27 | 0,40% | - |
| 28.10.2025 | 1,26 | 1,33 | 1,25 | 1,27 | -1,94% | - |
| 27.10.2025 | 1,32 | 1,33 | 1,22 | 1,29 | -1,15% | - |
| 24.10.2025 | 1,33 | 1,37 | 1,28 | 1,31 | -3,69% | - |
| 23.10.2025 | 1,34 | 1,42 | 1,34 | 1,36 | 1,88% | - |
| 22.10.2025 | 1,27 | 1,37 | 1,10 | 1,33 | -0,75% | - |
| 21.10.2025 | 1,42 | 1,44 | 1,27 | 1,34 | -5,30% | - |
| 20.10.2025 | 1,41 | 1,47 | 1,37 | 1,42 | 3,66% | - |
| 17.10.2025 | 1,54 | 1,55 | 1,35 | 1,37 | -10,78% | - |
| 16.10.2025 | 1,50 | 1,56 | 1,48 | 1,53 | 0,99% | - |
| 15.10.2025 | 1,53 | 1,55 | 1,47 | 1,52 | 1,00% | - |
| 14.10.2025 | 1,46 | 1,57 | 1,46 | 1,50 | 4,90% | - |
| 13.10.2025 | 1,49 | 1,50 | 1,43 | 1,43 | 1,42% | - |
| 10.10.2025 | 1,47 | 1,53 | 1,39 | 1,41 | -3,75% | - |
| 09.10.2025 | 1,52 | 1,57 | 1,42 | 1,47 | -3,30% | - |
| 08.10.2025 | 1,51 | 1,55 | 1,47 | 1,52 | 3,41% | - |
| 07.10.2025 | 1,59 | 1,60 | 1,44 | 1,47 | -5,79% | - |
| 06.10.2025 | 1,42 | 1,62 | 1,42 | 1,56 | 8,74% | - |
| 03.10.2025 | 1,36 | 1,48 | 1,36 | 1,43 | 5,93% | - |
| 02.10.2025 | 1,36 | 1,43 | 1,31 | 1,35 | -0,74% | - |
| 01.10.2025 | 1,44 | 1,46 | 1,36 | 1,36 | -7,48% | - |
| 30.09.2025 | 1,50 | 1,58 | 1,43 | 1,47 | -1,34% | - |
| 29.09.2025 | 1,45 | 1,55 | 1,42 | 1,49 | 4,20% | - |
| 23.09.2025 | 1,35 | 1,53 | 1,30 | 1,43 | 6,32% | 89.000,00 |
| 22.09.2025 | 1,20 | 1,38 | 1,20 | 1,35 | 13,50% | - |
| 19.09.2025 | 1,06 | 1,22 | 1,05 | 1,19 | 14,49% | - |
| 18.09.2025 | 0,99 | 1,04 | 0,99 | 1,04 | 2,17% | - |
| 17.09.2025 | 1,01 | 1,02 | 0,99 | 1,01 | 1,30% | 8.000,00 |
| 16.09.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -0,99% | - |
| 15.09.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 1,81% | - |
| 12.09.2025 | 0,99 | 1,00 | 0,98 | 0,99 | 2,27% | - |
| 11.09.2025 | 1,03 | 1,03 | 0,97 | 0,97 | -2,81% | - |
| 10.09.2025 | 1,00 | 1,00 | 0,99 | 1,00 | 0,81% | - |
| 08.09.2025 | 1,06 | 1,06 | 0,99 | 0,99 | -6,60% | - |
| 05.09.2025 | 1,02 | 1,06 | 1,01 | 1,06 | 3,62% | - |
| 04.09.2025 | 1,05 | 1,05 | 1,00 | 1,02 | -2,57% | - |
| 03.09.2025 | 1,04 | 1,07 | 1,04 | 1,05 | 0,48% | - |
| 02.09.2025 | 1,03 | 1,07 | 1,03 | 1,05 | 0,97% | - |
| 01.09.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -0,48% | - |
| 29.08.2025 | 1,04 | 1,08 | 1,04 | 1,04 | -2,35% | - |
| 28.08.2025 | 1,07 | 1,09 | 1,05 | 1,07 | -0,47% | - |
| 27.08.2025 | 1,04 | 1,09 | 1,03 | 1,07 | 2,39% | - |