46,970$
-1,03%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 47,20 | 47,79 | 46,08 | 47,12 | -0,72% | 2.306.861,00 |
| 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 |
| 09.05.2025 | 44,33 | 45,30 | 43,63 | 44,80 | 7,00% | 4.042.155,00 |
| 08.05.2025 | 43,09 | 43,27 | 41,81 | 41,87 | -4,14% | 3.770.410,00 |
| 07.05.2025 | 42,91 | 43,78 | 42,80 | 43,68 | -0,88% | 2.322.856,00 |
| 06.05.2025 | 43,62 | 44,14 | 42,97 | 44,07 | 4,58% | 2.859.008,00 |
| 05.05.2025 | 42,64 | 42,65 | 41,69 | 42,14 | 4,88% | 1.940.262,00 |
| 02.05.2025 | 40,69 | 40,85 | 39,58 | 40,18 | 0,88% | 2.162.233,00 |
| 01.05.2025 | 40,17 | 40,75 | 39,37 | 39,83 | -5,53% | 2.059.477,00 |
| 30.04.2025 | 40,96 | 42,32 | 40,81 | 42,16 | 3,64% | 2.837.819,00 |
| 29.04.2025 | 40,88 | 41,19 | 40,27 | 40,68 | -1,36% | 1.689.387,00 |
| 28.04.2025 | 39,79 | 41,25 | 39,43 | 41,24 | 4,14% | 2.575.015,00 |
| 25.04.2025 | 39,06 | 39,69 | 39,06 | 39,60 | -2,37% | 2.556.267,00 |
| 24.04.2025 | 40,63 | 40,74 | 39,95 | 40,56 | -0,02% | 2.524.517,00 |
| 23.04.2025 | 39,99 | 40,69 | 39,49 | 40,57 | -5,96% | 7.450.884,00 |
| 22.04.2025 | 44,37 | 44,37 | 42,62 | 43,14 | -2,33% | 5.782.725,00 |
| 21.04.2025 | 44,92 | 45,25 | 43,60 | 44,17 | 2,13% | 3.855.015,00 |
| 17.04.2025 | 44,02 | 44,38 | 42,95 | 43,25 | -5,20% | 5.485.047,00 |
| 16.04.2025 | 46,62 | 46,90 | 45,05 | 45,62 | 4,08% | 4.591.292,00 |
| 15.04.2025 | 43,83 | 44,07 | 42,73 | 43,83 | 2,96% | 3.393.742,00 |
| 14.04.2025 | 41,65 | 42,95 | 41,47 | 42,57 | -0,51% | 4.596.978,00 |
| 11.04.2025 | 41,74 | 43,23 | 41,37 | 42,79 | 10,14% | 6.975.313,00 |
| 10.04.2025 | 37,55 | 39,32 | 37,34 | 38,85 | 6,67% | 4.087.943,00 |
| 09.04.2025 | 36,29 | 36,99 | 34,94 | 36,42 | 9,83% | 6.360.728,00 |
| 08.04.2025 | 34,34 | 34,62 | 32,87 | 33,16 | -0,60% | 2.588.403,00 |
| 07.04.2025 | 32,86 | 34,93 | 31,91 | 33,36 | -0,57% | 3.234.316,00 |
| 04.04.2025 | 35,35 | 35,53 | 33,09 | 33,55 | -9,25% | 4.230.973,00 |
| 03.04.2025 | 35,43 | 37,67 | 35,41 | 36,97 | -1,68% | 2.771.510,00 |
| 02.04.2025 | 37,41 | 37,68 | 36,70 | 37,60 | 0,32% | 2.683.271,00 |
| 01.04.2025 | 38,00 | 38,63 | 37,40 | 37,48 | 0,97% | 3.951.174,00 |
| 31.03.2025 | 37,53 | 37,54 | 36,63 | 37,12 | 0,38% | 3.478.012,00 |
| 28.03.2025 | 37,75 | 38,16 | 36,65 | 36,98 | 2,21% | 3.928.061,00 |
| 27.03.2025 | 35,84 | 36,36 | 35,61 | 36,18 | 1,74% | 1.400.306,00 |
| 26.03.2025 | 35,44 | 35,74 | 35,36 | 35,56 | -0,17% | 1.049.755,00 |
| 25.03.2025 | 35,68 | 36,16 | 35,54 | 35,62 | 2,18% | 1.791.043,00 |
| 24.03.2025 | 35,45 | 35,56 | 34,69 | 34,86 | -1,72% | 2.185.211,00 |
| 21.03.2025 | 35,80 | 36,20 | 35,14 | 35,47 | -2,82% | 2.673.691,00 |
| 20.03.2025 | 35,68 | 36,69 | 35,58 | 36,50 | 2,76% | 5.270.669,00 |
| 19.03.2025 | 35,10 | 35,61 | 34,72 | 35,52 | 3,89% | 3.534.754,00 |
| 18.03.2025 | 34,75 | 34,75 | 33,95 | 34,19 | 3,64% | 3.246.339,00 |
| 17.03.2025 | 32,46 | 33,45 | 32,43 | 32,99 | 2,36% | 3.019.610,00 |
| 14.03.2025 | 32,35 | 32,55 | 32,00 | 32,23 | -0,71% | 2.843.482,00 |
| 13.03.2025 | 31,68 | 32,83 | 31,58 | 32,46 | 2,56% | 2.665.086,00 |
| 12.03.2025 | 31,22 | 31,84 | 30,94 | 31,65 | -1,37% | 1.653.115,00 |
| 11.03.2025 | 31,43 | 32,18 | 31,35 | 32,09 | 4,73% | 2.897.970,00 |
| 10.03.2025 | 31,50 | 31,54 | 30,19 | 30,64 | -2,67% | 2.984.208,00 |
| 07.03.2025 | 31,88 | 32,56 | 31,30 | 31,48 | 1,91% | 3.543.586,00 |
| 06.03.2025 | 31,05 | 31,85 | 30,77 | 30,89 | -1,28% | 1.839.521,00 |
| 05.03.2025 | 30,19 | 31,34 | 30,10 | 31,29 | 3,00% | 1.602.850,00 |
| 04.03.2025 | 30,45 | 30,76 | 29,57 | 30,38 | 2,88% | 2.450.245,00 |
| 03.03.2025 | 30,43 | 30,73 | 29,28 | 29,53 | 0,20% | 2.666.725,00 |
| 28.02.2025 | 28,68 | 29,48 | 28,45 | 29,47 | 0,48% | 3.076.028,00 |
| 27.02.2025 | 29,92 | 30,10 | 29,26 | 29,33 | -5,51% | 2.619.232,00 |
| 26.02.2025 | 30,11 | 31,05 | 30,05 | 31,04 | 0,78% | 1.485.785,00 |
| 25.02.2025 | 31,57 | 31,57 | 30,42 | 30,80 | -3,36% | 2.391.715,00 |
| 24.02.2025 | 32,05 | 32,11 | 31,18 | 31,87 | 0,73% | 1.667.307,00 |
| 21.02.2025 | 31,34 | 31,96 | 31,14 | 31,64 | -1,19% | 2.709.867,00 |