71,800$
0,18%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 73,01 | 73,94 | 69,74 | 71,79 | 0,17% | 206.789,00 |
| 01.10.2025 | 71,73 | 73,22 | 71,23 | 71,67 | 1,91% | 2.780.820,00 |
| 30.09.2025 | 68,90 | 71,41 | 68,77 | 70,33 | 1,50% | 3.008.419,00 |
| 29.09.2025 | 70,37 | 70,37 | 68,32 | 69,29 | 1,45% | 2.734.127,00 |
| 26.09.2025 | 66,56 | 68,63 | 66,30 | 68,30 | 3,80% | 3.414.270,00 |
| 25.09.2025 | 66,65 | 66,85 | 65,25 | 65,80 | -1,20% | 4.807.955,00 |
| 24.09.2025 | 69,45 | 69,92 | 66,59 | 66,60 | -4,06% | 2.388.386,00 |
| 23.09.2025 | 69,44 | 69,98 | 68,86 | 69,42 | 0,07% | 3.474.111,00 |
| 22.09.2025 | 69,25 | 69,60 | 67,64 | 69,37 | 2,29% | 3.326.490,00 |
| 19.09.2025 | 64,45 | 68,01 | 64,36 | 67,82 | 4,98% | 5.260.376,00 |
| 18.09.2025 | 64,21 | 65,04 | 63,14 | 64,60 | 0,12% | 2.075.918,00 |
| 17.09.2025 | 64,96 | 66,17 | 63,86 | 64,52 | -1,65% | 3.425.149,00 |
| 16.09.2025 | 67,58 | 67,67 | 65,20 | 65,60 | -2,24% | 4.505.842,00 |
| 15.09.2025 | 66,07 | 67,33 | 65,70 | 67,10 | 1,19% | 2.621.443,00 |
| 12.09.2025 | 65,60 | 66,45 | 65,28 | 66,31 | 1,16% | 2.510.193,00 |
| 11.09.2025 | 63,53 | 65,68 | 63,39 | 65,55 | 1,47% | 3.131.105,00 |
| 10.09.2025 | 62,70 | 65,11 | 62,66 | 64,60 | 4,33% | 3.689.204,00 |
| 09.09.2025 | 62,81 | 62,94 | 61,31 | 61,92 | -0,43% | 2.874.862,00 |
| 08.09.2025 | 61,36 | 62,65 | 60,46 | 62,19 | 4,05% | 4.788.019,00 |
| 05.09.2025 | 59,62 | 60,38 | 58,83 | 59,77 | 3,14% | 3.207.437,00 |
| 04.09.2025 | 56,93 | 58,76 | 56,68 | 57,95 | -2,33% | 4.414.123,00 |
| 03.09.2025 | 60,00 | 60,36 | 58,83 | 59,33 | 2,05% | 3.386.018,00 |
| 02.09.2025 | 57,78 | 58,95 | 56,62 | 58,14 | 2,61% | 5.775.710,00 |
| 29.08.2025 | 55,08 | 56,90 | 55,08 | 56,66 | 2,64% | 3.967.767,00 |
| 28.08.2025 | 54,73 | 55,61 | 54,41 | 55,20 | -0,27% | 3.164.586,00 |
| 27.08.2025 | 54,52 | 55,50 | 54,41 | 55,35 | -0,09% | 2.503.152,00 |
| 26.08.2025 | 54,33 | 55,50 | 54,32 | 55,40 | 1,74% | 1.920.126,00 |
| 25.08.2025 | 54,76 | 55,18 | 53,94 | 54,45 | -0,29% | 2.917.936,00 |
| 22.08.2025 | 52,77 | 55,18 | 52,26 | 54,61 | -0,40% | 3.137.667,00 |
| 21.08.2025 | 53,84 | 55,47 | 53,84 | 54,83 | 2,07% | 2.808.677,00 |
| 20.08.2025 | 52,12 | 53,84 | 52,05 | 53,72 | 3,01% | 2.270.375,00 |
| 19.08.2025 | 53,04 | 53,57 | 52,07 | 52,15 | -2,89% | 2.211.847,00 |
| 18.08.2025 | 54,66 | 54,70 | 53,56 | 53,70 | -1,12% | 1.580.415,00 |
| 15.08.2025 | 53,76 | 55,10 | 53,64 | 54,31 | -0,73% | 2.522.707,00 |
| 14.08.2025 | 54,87 | 55,62 | 54,44 | 54,71 | -1,94% | 2.037.678,00 |
| 13.08.2025 | 57,08 | 57,19 | 55,66 | 55,79 | -2,55% | 2.618.892,00 |
| 12.08.2025 | 56,82 | 57,31 | 56,25 | 57,25 | 0,79% | 1.775.140,00 |
| 11.08.2025 | 55,93 | 57,40 | 55,76 | 56,80 | -1,08% | 1.864.772,00 |
| 08.08.2025 | 58,01 | 58,26 | 56,71 | 57,42 | -1,07% | 2.354.977,00 |
| 07.08.2025 | 58,72 | 59,19 | 57,67 | 58,04 | -0,41% | 3.039.707,00 |
| 06.08.2025 | 56,45 | 58,32 | 56,45 | 58,28 | 3,22% | 3.186.877,00 |
| 05.08.2025 | 53,96 | 56,99 | 53,25 | 56,46 | 6,19% | 4.635.325,00 |
| 04.08.2025 | 50,34 | 53,18 | 50,20 | 53,17 | 9,04% | 3.503.706,00 |
| 01.08.2025 | 47,50 | 49,24 | 46,70 | 48,76 | 5,43% | 4.254.826,00 |
| 31.07.2025 | 45,52 | 46,84 | 45,36 | 46,25 | -2,51% | 4.932.093,00 |
| 30.07.2025 | 48,10 | 48,92 | 47,28 | 47,44 | -5,16% | 3.119.347,00 |
| 29.07.2025 | 49,28 | 50,12 | 49,01 | 50,02 | 1,03% | 1.412.697,00 |
| 28.07.2025 | 49,53 | 49,74 | 48,64 | 49,51 | -1,30% | 2.159.979,00 |
| 25.07.2025 | 48,89 | 50,35 | 48,88 | 50,16 | -0,71% | 2.946.009,00 |
| 24.07.2025 | 49,63 | 50,91 | 49,04 | 50,52 | -1,10% | 2.146.176,00 |
| 23.07.2025 | 51,15 | 51,42 | 50,43 | 51,08 | -1,64% | 2.159.447,00 |
| 22.07.2025 | 50,77 | 51,93 | 50,55 | 51,93 | 2,59% | 2.651.318,00 |
| 21.07.2025 | 49,02 | 50,84 | 49,02 | 50,62 | 6,21% | 2.482.557,00 |
| 18.07.2025 | 48,38 | 48,38 | 47,48 | 47,66 | 1,30% | 2.362.306,00 |
| 17.07.2025 | 46,26 | 47,26 | 45,98 | 47,05 | -0,15% | 1.700.928,00 |
| 16.07.2025 | 47,20 | 47,79 | 46,08 | 47,12 | -0,72% | 2.307.612,00 |
| 15.07.2025 | 48,81 | 48,86 | 46,54 | 47,46 | -1,06% | 3.267.363,00 |
| 14.07.2025 | 47,32 | 48,17 | 47,17 | 47,97 | 1,83% | 2.091.193,00 |
| 11.07.2025 | 46,73 | 47,26 | 46,24 | 47,11 | 1,25% | 2.267.130,00 |
| 10.07.2025 | 46,62 | 46,70 | 45,62 | 46,53 | 0,00% | 1.848.361,00 |
| 09.07.2025 | 45,62 | 46,64 | 45,28 | 46,53 | 2,90% | 1.512.496,00 |
| 08.07.2025 | 47,95 | 48,01 | 44,67 | 45,22 | -5,65% | 3.133.775,00 |
| 07.07.2025 | 46,76 | 48,05 | 46,10 | 47,93 | 2,61% | 3.003.391,00 |
| 03.07.2025 | 46,30 | 46,81 | 46,14 | 46,71 | 0,11% | 1.914.491,00 |
| 02.07.2025 | 45,91 | 46,69 | 45,58 | 46,66 | 1,88% | 2.982.509,00 |
| 01.07.2025 | 47,18 | 47,39 | 45,53 | 45,80 | 0,50% | 3.171.818,00 |
| 30.06.2025 | 44,77 | 45,69 | 44,34 | 45,57 | 3,85% | 3.499.924,00 |
| 27.06.2025 | 44,45 | 44,47 | 43,44 | 43,88 | -5,35% | 37.390.587,00 |
| 26.06.2025 | 46,08 | 46,76 | 45,76 | 46,36 | -0,19% | 3.063.436,00 |
| 25.06.2025 | 46,30 | 46,79 | 46,20 | 46,45 | 0,11% | 2.026.008,00 |
| 24.06.2025 | 45,93 | 46,84 | 45,10 | 46,40 | -3,93% | 3.461.998,00 |
| 23.06.2025 | 47,74 | 49,31 | 47,54 | 48,30 | 0,67% | 2.397.391,00 |
| 20.06.2025 | 47,77 | 48,62 | 47,59 | 47,98 | -0,29% | 6.127.586,00 |
| 18.06.2025 | 47,96 | 48,57 | 47,33 | 48,12 | -0,43% | 2.842.208,00 |
| 17.06.2025 | 48,92 | 49,27 | 48,03 | 48,33 | -2,72% | 2.725.768,00 |
| 16.06.2025 | 49,76 | 50,36 | 49,32 | 49,68 | -2,28% | 3.343.756,00 |
| 13.06.2025 | 49,45 | 51,11 | 49,13 | 50,84 | 4,14% | 5.242.874,00 |
| 12.06.2025 | 48,43 | 49,15 | 47,86 | 48,82 | 6,43% | 4.599.240,00 |
| 11.06.2025 | 45,13 | 45,90 | 44,90 | 45,87 | 1,68% | 2.708.136,00 |
| 10.06.2025 | 46,78 | 46,83 | 44,94 | 45,11 | -2,74% | 2.536.284,00 |
| 09.06.2025 | 45,88 | 46,43 | 45,72 | 46,38 | 0,91% | 1.856.326,00 |
| 06.06.2025 | 46,46 | 46,84 | 45,55 | 45,96 | -2,40% | 2.987.771,00 |
| 05.06.2025 | 47,73 | 48,10 | 46,11 | 47,09 | 2,08% | 3.393.859,00 |
| 04.06.2025 | 47,01 | 47,15 | 46,02 | 46,13 | -0,67% | 1.758.269,00 |
| 03.06.2025 | 46,45 | 46,69 | 45,85 | 46,44 | -2,07% | 2.516.303,00 |
| 02.06.2025 | 45,54 | 47,77 | 45,36 | 47,42 | 8,24% | 4.476.756,00 |
| 30.05.2025 | 42,67 | 43,85 | 42,62 | 43,81 | -0,54% | 4.360.516,00 |
| 29.05.2025 | 44,44 | 44,64 | 43,53 | 44,05 | 0,02% | 2.392.634,00 |
| 28.05.2025 | 44,00 | 44,27 | 43,65 | 44,04 | 2,18% | 2.453.529,00 |
| 27.05.2025 | 42,86 | 43,84 | 42,74 | 43,10 | -2,13% | 2.863.607,00 |
| 23.05.2025 | 44,46 | 44,52 | 43,88 | 44,04 | 2,71% | 2.420.123,00 |
| 22.05.2025 | 42,83 | 43,29 | 42,17 | 42,88 | -0,81% | 1.716.307,00 |
| 21.05.2025 | 43,59 | 44,28 | 43,01 | 43,23 | -0,32% | 2.332.263,00 |
| 20.05.2025 | 42,43 | 43,41 | 42,31 | 43,37 | 2,82% | 2.199.462,00 |
| 19.05.2025 | 41,54 | 42,23 | 41,01 | 42,18 | 3,53% | 2.996.078,00 |
| 16.05.2025 | 39,64 | 40,74 | 39,51 | 40,74 | 0,72% | 2.743.636,00 |
| 15.05.2025 | 40,04 | 40,93 | 39,62 | 40,45 | 1,45% | 5.295.800,00 |
| 14.05.2025 | 38,77 | 39,91 | 38,61 | 39,87 | -3,25% | 3.778.202,00 |
| 13.05.2025 | 40,40 | 41,25 | 40,05 | 41,21 | 2,61% | 2.727.375,00 |
| 12.05.2025 | 40,54 | 40,66 | 39,61 | 40,16 | -10,36% | 5.932.106,00 |