78,700$
-4,41%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 79,66 | 82,36 | 78,76 | 82,33 | 5,73% | 2.972.420,00 |
| 29.07.2026 | 78,28 | 80,07 | 76,07 | 77,87 | -1,37% | 2.253.579,00 |
| 28.07.2026 | 79,02 | 79,82 | 77,78 | 78,95 | -1,90% | 1.640.280,00 |
| 27.07.2026 | 80,41 | 81,43 | 78,84 | 80,48 | 1,02% | 1.892.819,00 |
| 24.07.2026 | 79,32 | 80,93 | 78,71 | 79,67 | 1,59% | 1.928.096,00 |
| 23.07.2026 | 78,01 | 79,45 | 77,50 | 78,42 | -3,39% | 2.283.474,00 |
| 22.07.2026 | 80,77 | 82,46 | 80,64 | 81,17 | 3,40% | 2.070.849,00 |
| 21.07.2026 | 76,97 | 78,52 | 75,46 | 78,50 | 4,83% | 2.250.428,00 |
| 20.07.2026 | 75,95 | 76,66 | 74,79 | 74,88 | -2,45% | 2.117.712,00 |
| 17.07.2026 | 75,23 | 77,79 | 74,56 | 76,76 | 0,54% | 2.737.572,00 |
| 16.07.2026 | 77,00 | 77,90 | 75,93 | 76,35 | -3,53% | 1.801.744,00 |
| 15.07.2026 | 79,83 | 80,51 | 77,43 | 79,14 | -1,49% | 2.092.524,00 |
| 14.07.2026 | 81,99 | 82,80 | 79,59 | 80,34 | 0,73% | 2.383.636,00 |
| 13.07.2026 | 79,81 | 80,64 | 78,81 | 79,76 | -2,85% | 2.224.279,00 |
| 10.07.2026 | 81,07 | 82,52 | 80,41 | 82,10 | 0,23% | 2.180.288,00 |
| 09.07.2026 | 81,84 | 83,01 | 81,27 | 81,91 | 2,61% | 2.133.498,00 |
| 08.07.2026 | 79,69 | 80,75 | 77,54 | 79,83 | -2,74% | 2.445.901,00 |
| 07.07.2026 | 83,10 | 84,20 | 80,99 | 82,08 | -2,34% | 2.066.732,00 |
| 06.07.2026 | 85,09 | 85,40 | 83,20 | 84,05 | -0,71% | 2.583.854,00 |
| 02.07.2026 | 83,69 | 85,27 | 83,13 | 84,65 | 4,65% | 3.222.637,00 |
| 01.07.2026 | 80,62 | 84,11 | 80,49 | 80,89 | 0,00% | 2.206.861,00 |
| 30.06.2026 | 81,99 | 82,20 | 79,90 | 80,89 | -1,10% | 3.003.152,00 |
| 29.06.2026 | 81,05 | 81,92 | 78,49 | 81,79 | 0,21% | 4.129.464,00 |
| 26.06.2026 | 81,64 | 82,58 | 80,72 | 81,62 | 2,87% | 14.246.878,00 |
| 25.06.2026 | 81,74 | 81,74 | 78,96 | 79,34 | 0,95% | 3.755.309,00 |
| 24.06.2026 | 78,40 | 80,38 | 77,55 | 78,59 | -6,21% | 5.008.185,00 |
| 23.06.2026 | 82,32 | 84,57 | 81,99 | 83,79 | -2,83% | 3.741.454,00 |
| 22.06.2026 | 85,98 | 86,91 | 84,34 | 86,23 | -5,11% | 5.865.235,00 |
| 18.06.2026 | 92,29 | 93,83 | 88,66 | 90,87 | -0,05% | 8.890.548,00 |
| 17.06.2026 | 94,40 | 97,19 | 90,75 | 90,92 | -3,20% | 2.997.511,00 |
| 16.06.2026 | 93,98 | 94,88 | 92,30 | 93,93 | 1,78% | 1.795.775,00 |
| 15.06.2026 | 93,78 | 94,75 | 91,91 | 92,29 | 6,94% | 3.353.506,00 |
| 12.06.2026 | 85,03 | 87,11 | 84,37 | 86,30 | 3,75% | 2.423.690,00 |
| 11.06.2026 | 77,32 | 83,58 | 77,13 | 83,18 | 6,00% | 5.111.165,00 |
| 10.06.2026 | 79,67 | 81,53 | 77,87 | 78,47 | -7,06% | 4.649.017,00 |
| 09.06.2026 | 86,19 | 87,19 | 81,47 | 84,43 | -0,05% | 2.979.725,00 |
| 08.06.2026 | 83,96 | 85,41 | 83,22 | 84,47 | 0,42% | 3.005.763,00 |
| 05.06.2026 | 88,51 | 88,73 | 83,59 | 84,12 | -8,73% | 3.362.358,00 |
| 04.06.2026 | 91,93 | 93,30 | 91,07 | 92,17 | 2,58% | 1.650.978,00 |
| 03.06.2026 | 90,48 | 92,15 | 89,22 | 89,85 | -2,18% | 2.099.197,00 |
| 02.06.2026 | 92,09 | 92,63 | 89,90 | 91,85 | -0,25% | 2.473.758,00 |
| 01.06.2026 | 91,78 | 93,11 | 89,21 | 92,08 | -4,92% | 2.649.212,00 |
| 29.05.2026 | 94,65 | 98,93 | 94,41 | 96,84 | 0,55% | 3.302.968,00 |
| 28.05.2026 | 93,09 | 98,06 | 92,20 | 96,31 | 1,89% | 1.828.982,00 |
| 27.05.2026 | 94,47 | 96,41 | 94,43 | 94,52 | -3,05% | 1.993.642,00 |
| 26.05.2026 | 94,48 | 97,62 | 94,03 | 97,49 | 7,56% | 3.186.139,00 |
| 22.05.2026 | 91,13 | 91,39 | 88,79 | 90,64 | -1,32% | 1.504.896,00 |
| 21.05.2026 | 90,51 | 93,47 | 90,33 | 91,85 | -1,02% | 1.671.989,00 |
| 20.05.2026 | 90,85 | 93,84 | 89,60 | 92,80 | 3,87% | 2.157.287,00 |
| 19.05.2026 | 91,07 | 91,07 | 87,75 | 89,34 | -4,42% | 2.708.819,00 |
| 18.05.2026 | 94,83 | 95,89 | 92,74 | 93,47 | 1,33% | 1.946.716,00 |
| 15.05.2026 | 95,91 | 95,98 | 91,85 | 92,24 | -9,63% | 3.180.263,00 |
| 14.05.2026 | 102,62 | 102,67 | 100,81 | 102,07 | -0,29% | 1.569.004,00 |
| 13.05.2026 | 103,02 | 104,20 | 101,36 | 102,37 | -1,88% | 1.814.019,00 |
| 12.05.2026 | 103,71 | 105,28 | 100,00 | 104,33 | -3,70% | 2.327.675,00 |
| 11.05.2026 | 108,88 | 111,98 | 107,51 | 108,34 | 1,22% | 2.332.750,00 |
| 08.05.2026 | 102,62 | 107,41 | 102,62 | 107,03 | 6,78% | 2.751.948,00 |
| 07.05.2026 | 101,21 | 103,64 | 99,68 | 100,23 | 1,65% | 4.734.967,00 |
| 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 |