103,670$
3,43%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 101,21 | 103,64 | 99,68 | 100,23 | 1,65% | 4.730.372,00 |
| 06.05.2026 | 97,62 | 99,62 | 97,20 | 98,60 | 8,47% | 2.831.404,00 |
| 05.05.2026 | 93,34 | 93,63 | 90,76 | 90,90 | 0,23% | 1.856.047,00 |
| 04.05.2026 | 91,55 | 92,84 | 90,29 | 90,69 | -2,23% | 1.765.336,00 |
| 01.05.2026 | 93,34 | 94,81 | 92,37 | 92,76 | -1,03% | 1.181.490,00 |
| 30.04.2026 | 92,68 | 94,38 | 91,82 | 93,73 | 3,60% | 2.685.551,00 |
| 29.04.2026 | 91,30 | 92,94 | 90,12 | 90,47 | -3,70% | 3.234.192,00 |
| 28.04.2026 | 94,87 | 95,39 | 92,25 | 93,95 | -4,36% | 3.080.874,00 |
| 27.04.2026 | 99,00 | 99,00 | 96,77 | 98,23 | -1,08% | 1.644.354,00 |
| 24.04.2026 | 98,29 | 100,58 | 97,30 | 99,30 | 2,63% | 1.797.153,00 |
| 23.04.2026 | 96,30 | 98,11 | 94,76 | 96,76 | -2,13% | 2.498.893,00 |
| 22.04.2026 | 101,40 | 102,45 | 98,64 | 98,87 | -1,57% | 2.650.912,00 |
| 21.04.2026 | 103,80 | 104,90 | 100,30 | 100,45 | -5,67% | 1.882.006,00 |
| 20.04.2026 | 106,89 | 107,56 | 105,31 | 106,49 | -2,44% | 1.323.201,00 |
| 17.04.2026 | 106,85 | 111,08 | 106,52 | 109,15 | 4,72% | 2.297.144,00 |
| 16.04.2026 | 104,81 | 106,22 | 104,00 | 104,23 | -0,23% | 1.620.392,00 |
| 15.04.2026 | 108,32 | 109,09 | 104,40 | 104,47 | -4,85% | 1.954.488,00 |
| 14.04.2026 | 109,91 | 112,26 | 109,08 | 109,80 | 0,62% | 2.350.263,00 |
| 13.04.2026 | 108,06 | 109,43 | 107,44 | 109,12 | -0,12% | 2.037.950,00 |
| 10.04.2026 | 108,80 | 110,35 | 107,92 | 109,25 | 0,64% | 2.130.995,00 |
| 09.04.2026 | 107,78 | 108,87 | 105,96 | 108,55 | 1,05% | 2.229.506,00 |
| 08.04.2026 | 113,30 | 113,30 | 105,11 | 107,42 | 6,27% | 3.724.218,00 |
| 07.04.2026 | 101,50 | 101,88 | 98,00 | 101,08 | -0,40% | 2.105.485,00 |
| 06.04.2026 | 102,00 | 102,96 | 100,67 | 101,49 | 0,27% | 1.260.862,00 |
| 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 |