101,300$
-2,14%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 97,77 | 103,61 | 97,73 | 101,22 | -2,22% | 2.264.817,00 |
| 01.04.2026 | 102,12 | 105,19 | 100,16 | 103,52 | 6,33% | 3.976.277,00 |
| 31.03.2026 | 94,49 | 98,29 | 94,31 | 97,36 | 7,51% | 4.334.213,00 |
| 30.03.2026 | 92,04 | 93,28 | 89,57 | 90,56 | 1,56% | 3.503.056,00 |
| 27.03.2026 | 85,19 | 89,84 | 85,11 | 89,17 | 4,01% | 3.435.322,00 |
| 26.03.2026 | 86,68 | 89,61 | 85,54 | 85,73 | -4,27% | 2.440.424,00 |
| 25.03.2026 | 91,96 | 92,09 | 87,86 | 89,55 | 4,36% | 3.125.125,00 |
| 24.03.2026 | 83,52 | 86,43 | 82,60 | 85,81 | 0,25% | 2.735.311,00 |
| 23.03.2026 | 82,19 | 86,33 | 81,97 | 85,60 | 7,01% | 4.960.796,00 |
| 20.03.2026 | 85,73 | 86,31 | 79,99 | 79,99 | -6,65% | 6.978.621,00 |
| 19.03.2026 | 82,21 | 86,25 | 81,50 | 85,69 | -7,25% | 6.881.825,00 |
| 18.03.2026 | 89,66 | 92,63 | 88,52 | 92,39 | -3,96% | 6.368.568,00 |
| 17.03.2026 | 96,61 | 97,74 | 94,75 | 96,20 | -0,54% | 3.038.624,00 |
| 16.03.2026 | 95,13 | 97,36 | 94,16 | 96,72 | 1,93% | 2.821.040,00 |
| 13.03.2026 | 100,88 | 102,43 | 94,18 | 94,89 | -9,37% | 4.104.764,00 |
| 12.03.2026 | 106,73 | 106,85 | 102,82 | 104,70 | -1,48% | 2.502.006,00 |
| 11.03.2026 | 104,22 | 106,84 | 102,03 | 106,27 | -1,84% | 2.226.510,00 |
| 10.03.2026 | 110,98 | 111,34 | 107,59 | 108,26 | -0,59% | 2.800.974,00 |
| 09.03.2026 | 104,85 | 109,43 | 102,56 | 108,90 | 2,22% | 2.417.677,00 |
| 06.03.2026 | 104,21 | 107,95 | 102,80 | 106,54 | -1,25% | 2.497.931,00 |
| 05.03.2026 | 108,64 | 109,80 | 105,22 | 107,89 | -4,64% | 3.576.994,00 |
| 04.03.2026 | 116,47 | 117,14 | 110,88 | 113,14 | -1,55% | 2.961.938,00 |
| 03.03.2026 | 115,07 | 116,75 | 110,04 | 114,92 | -10,40% | 4.669.399,00 |
| 02.03.2026 | 126,87 | 129,14 | 123,13 | 128,26 | 0,38% | 3.113.605,00 |
| 27.02.2026 | 125,40 | 128,38 | 124,93 | 127,77 | 1,35% | 2.721.469,00 |
| 26.02.2026 | 122,56 | 126,29 | 120,44 | 126,07 | 1,26% | 2.602.518,00 |
| 25.02.2026 | 126,59 | 128,54 | 124,34 | 124,50 | -0,16% | 2.219.715,00 |
| 24.02.2026 | 117,60 | 125,82 | 117,12 | 124,70 | 2,96% | 3.010.219,00 |
| 23.02.2026 | 115,86 | 121,92 | 115,86 | 121,12 | 6,01% | 3.380.763,00 |
| 20.02.2026 | 107,27 | 114,86 | 106,74 | 114,25 | 6,15% | 4.936.989,00 |
| 19.02.2026 | 105,01 | 108,19 | 104,31 | 107,63 | -0,66% | 1.739.775,00 |
| 18.02.2026 | 106,37 | 110,33 | 105,63 | 108,35 | 2,05% | 1.846.602,00 |
| 17.02.2026 | 104,75 | 107,07 | 103,18 | 106,17 | -3,32% | 2.314.747,00 |
| 13.02.2026 | 106,91 | 110,18 | 105,10 | 109,82 | 4,86% | 1.630.310,00 |
| 12.02.2026 | 111,37 | 113,80 | 104,67 | 104,73 | -6,72% | 2.256.153,00 |
| 11.02.2026 | 111,33 | 112,30 | 107,75 | 112,27 | 3,37% | 1.599.396,00 |
| 10.02.2026 | 107,42 | 108,69 | 106,05 | 108,61 | 1,32% | 1.876.404,00 |
| 09.02.2026 | 103,65 | 107,96 | 103,62 | 107,19 | 3,12% | 2.368.539,00 |
| 06.02.2026 | 102,56 | 105,76 | 102,13 | 103,95 | 5,44% | 2.733.024,00 |
| 05.02.2026 | 97,10 | 100,69 | 96,89 | 98,59 | -2,26% | 3.048.560,00 |
| 04.02.2026 | 105,26 | 105,30 | 96,01 | 100,87 | 0,13% | 4.091.306,00 |
| 03.02.2026 | 100,14 | 102,00 | 97,58 | 100,74 | 6,21% | 3.534.306,00 |
| 02.02.2026 | 93,42 | 96,96 | 92,35 | 94,85 | 2,13% | 3.819.653,00 |
| 30.01.2026 | 95,93 | 98,85 | 91,39 | 92,87 | -13,22% | 6.226.218,00 |
| 29.01.2026 | 113,49 | 114,95 | 103,05 | 107,02 | -7,52% | 6.505.350,00 |
| 28.01.2026 | 111,82 | 115,81 | 109,76 | 115,72 | 5,74% | 3.035.869,00 |
| 27.01.2026 | 107,11 | 109,61 | 103,85 | 109,44 | 1,25% | 3.506.439,00 |
| 26.01.2026 | 109,56 | 113,47 | 108,05 | 108,09 | 1,72% | 5.074.098,00 |
| 23.01.2026 | 103,17 | 106,94 | 102,20 | 106,26 | 3,11% | 3.539.146,00 |
| 22.01.2026 | 98,69 | 104,23 | 98,63 | 103,05 | 1,67% | 3.337.603,00 |
| 21.01.2026 | 107,47 | 107,60 | 100,48 | 101,36 | -5,13% | 3.983.671,00 |
| 20.01.2026 | 104,57 | 106,87 | 103,62 | 106,84 | 7,89% | 3.398.891,00 |
| 16.01.2026 | 97,03 | 99,30 | 95,64 | 99,03 | 0,49% | 2.517.893,00 |
| 15.01.2026 | 98,25 | 99,99 | 98,14 | 98,55 | -0,96% | 2.012.162,00 |
| 14.01.2026 | 99,91 | 100,31 | 97,15 | 99,51 | 1,89% | 2.032.097,00 |
| 13.01.2026 | 98,15 | 99,67 | 96,92 | 97,66 | 1,11% | 1.619.670,00 |
| 12.01.2026 | 96,10 | 98,54 | 95,76 | 96,59 | 4,70% | 2.160.042,00 |
| 09.01.2026 | 91,60 | 92,82 | 90,82 | 92,25 | 1,31% | 1.759.512,00 |
| 08.01.2026 | 90,35 | 91,92 | 89,27 | 91,06 | -1,81% | 1.578.290,00 |
| 07.01.2026 | 90,62 | 92,82 | 89,54 | 92,74 | -0,98% | 2.076.254,00 |
| 06.01.2026 | 90,51 | 93,85 | 90,13 | 93,66 | 5,87% | 3.284.910,00 |
| 05.01.2026 | 88,44 | 90,26 | 88,13 | 88,47 | 3,35% | 3.457.379,00 |
| 02.01.2026 | 87,12 | 87,12 | 82,94 | 85,60 | 0,38% | 1.901.413,00 |
| 31.12.2025 | 86,24 | 87,17 | 85,04 | 85,28 | -1,27% | 1.106.404,00 |
| 30.12.2025 | 87,85 | 87,85 | 86,23 | 86,38 | 1,70% | 1.517.636,00 |
| 29.12.2025 | 86,25 | 87,18 | 83,79 | 84,94 | -6,92% | 3.035.608,00 |
| 26.12.2025 | 91,15 | 91,65 | 89,74 | 91,25 | 1,49% | 942.213,00 |
| 24.12.2025 | 90,03 | 90,31 | 88,21 | 89,91 | 0,35% | 1.146.784,00 |
| 23.12.2025 | 89,83 | 90,13 | 88,10 | 89,60 | -0,44% | 1.729.398,00 |
| 22.12.2025 | 89,61 | 91,00 | 88,21 | 90,00 | 4,41% | 2.244.611,00 |
| 19.12.2025 | 84,96 | 87,98 | 84,86 | 86,20 | 0,61% | 4.496.915,00 |
| 18.12.2025 | 84,75 | 87,21 | 84,06 | 85,68 | 1,35% | 2.299.867,00 |
| 17.12.2025 | 85,23 | 85,60 | 83,27 | 84,54 | 0,62% | 1.728.937,00 |
| 16.12.2025 | 84,45 | 86,38 | 82,72 | 84,02 | -0,34% | 1.824.849,00 |
| 15.12.2025 | 85,11 | 85,70 | 83,01 | 84,31 | 1,68% | 2.411.255,00 |
| 12.12.2025 | 86,65 | 86,78 | 82,16 | 82,92 | -3,02% | 3.162.378,00 |
| 11.12.2025 | 81,77 | 86,43 | 81,65 | 85,50 | 3,85% | 2.380.362,00 |
| 10.12.2025 | 80,38 | 83,15 | 79,36 | 82,33 | 2,48% | 4.430.423,00 |
| 09.12.2025 | 78,31 | 80,49 | 78,07 | 80,34 | 1,94% | 2.718.381,00 |
| 08.12.2025 | 81,31 | 81,47 | 78,78 | 78,81 | -4,41% | 3.994.890,00 |
| 05.12.2025 | 84,23 | 85,97 | 82,32 | 82,45 | -1,12% | 3.348.941,00 |
| 04.12.2025 | 81,77 | 83,44 | 81,50 | 83,38 | -0,20% | 2.415.688,00 |
| 03.12.2025 | 84,51 | 85,61 | 83,44 | 83,55 | -0,37% | 2.230.166,00 |
| 02.12.2025 | 84,61 | 85,46 | 81,05 | 83,86 | -1,69% | 2.648.735,00 |
| 01.12.2025 | 86,25 | 86,52 | 84,48 | 85,30 | -0,44% | 2.877.723,00 |
| 28.11.2025 | 84,30 | 85,72 | 83,51 | 85,68 | -3,63% | 4.580.505,00 |
| 26.11.2025 | 85,55 | 89,19 | 85,35 | 88,91 | 5,39% | 2.435.089,00 |
| 25.11.2025 | 83,36 | 84,85 | 82,17 | 84,36 | 0,49% | 2.164.390,00 |
| 24.11.2025 | 79,87 | 84,05 | 79,87 | 83,95 | 5,19% | 2.910.155,00 |
| 21.11.2025 | 78,89 | 80,51 | 77,07 | 79,81 | 0,85% | 3.306.809,00 |
| 20.11.2025 | 83,03 | 84,40 | 78,88 | 79,14 | -3,77% | 2.646.027,00 |
| 19.11.2025 | 82,21 | 84,14 | 81,57 | 82,24 | 2,67% | 2.219.114,00 |
| 18.11.2025 | 78,88 | 81,05 | 77,86 | 80,10 | 3,01% | 2.862.071,00 |
| 17.11.2025 | 78,87 | 80,52 | 77,35 | 77,76 | -2,05% | 2.000.095,00 |
| 14.11.2025 | 77,70 | 80,47 | 76,50 | 79,39 | -1,62% | 2.500.330,00 |
| 13.11.2025 | 84,94 | 85,01 | 79,85 | 80,70 | -5,20% | 4.128.510,00 |
| 12.11.2025 | 80,41 | 85,85 | 80,21 | 85,13 | 7,28% | 4.710.865,00 |
| 11.11.2025 | 75,68 | 79,39 | 74,73 | 79,35 | 7,09% | 4.358.275,00 |
| 10.11.2025 | 72,92 | 74,59 | 72,34 | 74,10 | 6,76% | 2.879.051,00 |
| 07.11.2025 | 68,39 | 69,55 | 67,82 | 69,41 | 2,34% | 2.101.779,00 |