90,830$
-0,75%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 89,91 | 92,51 | 89,43 | 90,83 | -0,75% | 1.626.848,00 |
| 19.10.2026 | 92,98 | 93,42 | 91,33 | 91,52 | -1,40% | 1.553.477,00 |
| 16.10.2026 | 91,67 | 94,04 | 91,45 | 92,82 | 2,55% | 2.234.855,00 |
| 15.10.2026 | 90,69 | 90,69 | 90,51 | 90,51 | 1,88% | 20.682,00 |
| 14.10.2026 | 90,08 | 90,99 | 87,35 | 88,84 | -3,07% | 3.356.803,00 |
| 13.10.2026 | 94,63 | 95,16 | 91,00 | 91,65 | -1,92% | 2.642.084,00 |
| 12.10.2026 | 93,29 | 94,30 | 93,07 | 93,44 | -0,76% | 804.702,00 |
| 09.10.2026 | 93,00 | 94,80 | 92,97 | 94,16 | 3,72% | 2.163.388,00 |
| 08.10.2026 | 89,61 | 91,33 | 89,48 | 90,78 | 0,81% | 2.285.645,00 |
| 07.10.2026 | 89,07 | 90,72 | 88,31 | 90,05 | -3,74% | 2.402.367,00 |
| 06.10.2026 | 93,64 | 94,72 | 92,37 | 93,55 | -0,98% | 1.938.157,00 |
| 05.10.2026 | 95,05 | 95,20 | 93,21 | 94,48 | -0,46% | 1.746.404,00 |
| 02.10.2026 | 95,66 | 96,09 | 93,88 | 94,92 | 0,76% | 1.296.515,00 |
| 01.10.2026 | 94,54 | 95,27 | 93,76 | 94,20 | 0,27% | 1.727.974,00 |
| 30.09.2026 | 95,00 | 95,39 | 93,44 | 93,95 | -0,72% | 2.257.910,00 |
| 29.09.2026 | 93,52 | 94,70 | 93,06 | 94,63 | 2,00% | 1.928.371,00 |
| 28.09.2026 | 92,62 | 94,44 | 91,85 | 92,77 | -6,32% | 3.449.701,00 |
| 25.09.2026 | 98,48 | 99,17 | 97,37 | 99,03 | 0,55% | 1.182.232,00 |
| 24.09.2026 | 97,64 | 98,63 | 96,52 | 98,49 | -0,25% | 1.800.318,00 |
| 23.09.2026 | 100,43 | 100,55 | 98,05 | 98,74 | -5,60% | 3.148.352,00 |
| 22.09.2026 | 101,24 | 104,97 | 101,23 | 104,60 | 2,62% | 2.060.440,00 |
| 21.09.2026 | 102,91 | 103,02 | 100,23 | 101,93 | -1,32% | 2.009.387,00 |
| 18.09.2026 | 101,70 | 103,29 | 100,11 | 103,29 | 0,91% | 7.755.963,00 |
| 17.09.2026 | 103,31 | 104,01 | 101,30 | 102,36 | 2,63% | 1.930.986,00 |
| 16.09.2026 | 102,12 | 102,16 | 98,20 | 99,74 | -0,96% | 1.819.889,00 |
| 15.09.2026 | 101,12 | 101,45 | 98,92 | 100,71 | 0,23% | 1.389.608,00 |
| 14.09.2026 | 100,09 | 101,61 | 99,32 | 100,48 | -3,77% | 2.553.433,00 |
| 11.09.2026 | 105,73 | 106,40 | 103,73 | 104,42 | 0,52% | 2.035.264,00 |
| 10.09.2026 | 102,56 | 105,31 | 102,10 | 103,88 | -4,28% | 2.519.504,00 |
| 09.09.2026 | 109,89 | 110,99 | 107,90 | 108,53 | 0,65% | 2.064.246,00 |
| 08.09.2026 | 108,45 | 109,49 | 107,73 | 107,83 | -1,14% | 1.820.022,00 |
| 04.09.2026 | 109,28 | 110,56 | 108,26 | 109,07 | -2,33% | 2.211.097,00 |
| 03.09.2026 | 111,65 | 112,09 | 109,65 | 111,67 | 3,56% | 2.641.908,00 |
| 02.09.2026 | 110,20 | 110,59 | 106,93 | 107,83 | -0,28% | 2.623.336,00 |
| 01.09.2026 | 108,12 | 111,62 | 107,47 | 108,13 | -3,73% | 2.548.701,00 |
| 31.08.2026 | 113,79 | 113,80 | 110,72 | 112,32 | -0,77% | 1.975.295,00 |
| 28.08.2026 | 119,19 | 119,19 | 112,10 | 113,19 | -4,40% | 3.115.445,00 |
| 27.08.2026 | 117,41 | 119,17 | 116,57 | 118,40 | 0,25% | 2.728.428,00 |
| 26.08.2026 | 119,80 | 120,11 | 117,73 | 118,11 | -4,28% | 3.837.463,00 |
| 25.08.2026 | 118,52 | 123,39 | 117,92 | 123,39 | 2,42% | 2.763.038,00 |
| 24.08.2026 | 120,51 | 121,77 | 118,32 | 120,47 | -0,62% | 4.453.536,00 |
| 21.08.2026 | 119,43 | 121,86 | 118,14 | 121,22 | 5,28% | 6.157.093,00 |
| 20.08.2026 | 107,51 | 115,73 | 107,51 | 115,14 | 6,08% | 5.240.489,00 |
| 19.08.2026 | 103,48 | 108,81 | 103,07 | 108,54 | 10,81% | 3.538.793,00 |
| 18.08.2026 | 98,87 | 99,85 | 96,78 | 97,95 | -1,66% | 1.553.872,00 |
| 17.08.2026 | 98,77 | 100,22 | 97,70 | 99,60 | 3,43% | 1.573.929,00 |
| 14.08.2026 | 95,67 | 97,35 | 95,65 | 96,30 | 1,29% | 1.211.745,00 |
| 13.08.2026 | 95,19 | 96,02 | 94,34 | 95,07 | -2,91% | 1.717.660,00 |
| 12.08.2026 | 101,13 | 101,27 | 97,33 | 97,92 | 0,49% | 1.922.123,00 |
| 11.08.2026 | 96,79 | 98,57 | 95,93 | 97,44 | 0,20% | 2.338.660,00 |
| 10.08.2026 | 94,98 | 97,79 | 92,66 | 97,25 | 1,07% | 2.087.721,00 |
| 07.08.2026 | 96,29 | 97,73 | 95,24 | 96,22 | 9,85% | 3.857.929,00 |
| 06.08.2026 | 86,51 | 88,85 | 86,47 | 87,59 | -1,14% | 2.213.161,00 |
| 05.08.2026 | 87,23 | 89,77 | 86,89 | 88,60 | 8,71% | 3.717.127,00 |
| 04.08.2026 | 83,51 | 83,90 | 81,32 | 81,50 | -0,13% | 2.635.427,00 |
| 03.08.2026 | 79,89 | 83,24 | 79,84 | 81,61 | 2,89% | 3.715.453,00 |
| 31.07.2026 | 77,95 | 79,56 | 73,40 | 79,32 | -3,66% | 7.345.509,00 |
| 30.07.2026 | 79,66 | 82,36 | 78,76 | 82,33 | 5,73% | 2.992.075,00 |
| 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 |