24,660€
5,05%
Echtzeit-Aktienkurs ASA Gold and Precious Metals Limited
Bid:
Ask:
Aktienkurse zur ASA Gold and Precious Metals Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 24,77 | 24,80 | 24,39 | 24,62 | 0,82% | - |
| 13.03.2025 | 23,79 | 24,59 | 23,48 | 24,42 | 2,05% | - |
| 12.03.2025 | 23,51 | 24,07 | 22,98 | 23,93 | 2,24% | - |
| 11.03.2025 | 22,70 | 23,75 | 22,37 | 23,40 | 2,18% | - |
| 10.03.2025 | 23,62 | 23,65 | 22,82 | 22,90 | -2,30% | - |
| 07.03.2025 | 23,43 | 23,94 | 22,95 | 23,44 | -1,01% | 285,00 |
| 06.03.2025 | 23,64 | 23,78 | 23,08 | 23,68 | 0,34% | - |
| 05.03.2025 | 23,77 | 23,79 | 23,07 | 23,60 | 0,21% | - |
| 04.03.2025 | 23,65 | 23,80 | 23,19 | 23,55 | -1,42% | - |
| 03.03.2025 | 23,52 | 24,22 | 23,27 | 23,89 | 1,66% | - |
| 28.02.2025 | 23,55 | 23,77 | 23,19 | 23,50 | -0,84% | - |
| 27.02.2025 | 23,84 | 24,24 | 23,22 | 23,70 | 0,30% | - |
| 26.02.2025 | 23,28 | 23,88 | 23,01 | 23,63 | 1,61% | 400,00 |
| 25.02.2025 | 23,92 | 24,12 | 22,89 | 23,26 | -2,76% | - |
| 24.02.2025 | 24,09 | 24,31 | 23,69 | 23,92 | -1,44% | 30,00 |
| 21.02.2025 | 24,61 | 25,09 | 24,17 | 24,27 | -2,24% | - |
| 20.02.2025 | 24,39 | 25,05 | 24,17 | 24,82 | 1,26% | - |
| 19.02.2025 | 24,52 | 24,75 | 24,28 | 24,51 | 0,22% | 100,00 |
| 18.02.2025 | 24,21 | 24,71 | 24,21 | 24,46 | 0,47% | 250,00 |
| 17.02.2025 | 24,27 | 24,37 | 23,99 | 24,34 | -1,10% | - |
| 14.02.2025 | 25,08 | 25,36 | 24,61 | 24,61 | -1,18% | 40,00 |
| 13.02.2025 | 25,53 | 25,75 | 24,88 | 24,91 | -2,14% | - |
| 12.02.2025 | 24,77 | 25,45 | 24,37 | 25,45 | 1,90% | - |
| 11.02.2025 | 25,43 | 25,70 | 24,97 | 24,98 | -1,73% | 40,00 |
| 10.02.2025 | 24,66 | 25,97 | 24,40 | 25,42 | 3,80% | - |
| 07.02.2025 | 24,23 | 24,78 | 23,99 | 24,49 | 2,53% | - |
| 06.02.2025 | 24,28 | 24,50 | 23,76 | 23,88 | -1,55% | - |
| 05.02.2025 | 23,23 | 24,44 | 23,00 | 24,26 | 3,70% | - |
| 04.02.2025 | 23,27 | 23,41 | 23,06 | 23,39 | 0,30% | - |
| 03.02.2025 | 22,16 | 23,39 | 20,95 | 23,32 | 2,66% | - |
| 31.01.2025 | 22,79 | 22,92 | 22,48 | 22,72 | 0,42% | - |
| 30.01.2025 | 21,88 | 22,77 | 21,64 | 22,62 | 4,02% | - |
| 29.01.2025 | 21,75 | 21,84 | 21,52 | 21,75 | -0,28% | - |
| 28.01.2025 | 21,20 | 21,83 | 20,99 | 21,81 | 2,73% | - |
| 27.01.2025 | 21,37 | 21,39 | 21,09 | 21,23 | -2,08% | - |
| 24.01.2025 | 21,09 | 21,71 | 20,91 | 21,68 | 2,48% | - |
| 23.01.2025 | 21,17 | 21,27 | 20,96 | 21,15 | 0,24% | - |
| 22.01.2025 | 21,09 | 21,20 | 20,86 | 21,10 | 0,15% | - |
| 21.01.2025 | 20,96 | 21,24 | 20,76 | 21,07 | -0,47% | - |
| 20.01.2025 | 21,18 | 21,23 | 20,95 | 21,17 | -0,44% | - |
| 17.01.2025 | 21,11 | 21,55 | 21,04 | 21,26 | -0,30% | 50,00 |
| 16.01.2025 | 21,38 | 21,60 | 21,17 | 21,33 | 0,05% | - |
| 15.01.2025 | 21,41 | 22,01 | 21,17 | 21,32 | -0,33% | - |
| 14.01.2025 | 21,38 | 21,54 | 20,99 | 21,39 | 2,02% | - |
| 13.01.2025 | 21,24 | 21,31 | 20,79 | 20,96 | -2,20% | - |
| 10.01.2025 | 21,14 | 21,84 | 20,90 | 21,44 | 1,76% | - |
| 09.01.2025 | 21,09 | 21,15 | 20,87 | 21,07 | 0,47% | - |
| 08.01.2025 | 20,53 | 21,17 | 20,33 | 20,97 | 2,32% | - |
| 07.01.2025 | 20,13 | 20,61 | 19,93 | 20,49 | 1,22% | - |
| 06.01.2025 | 20,18 | 20,41 | 19,96 | 20,25 | -0,31% | - |
| 03.01.2025 | 20,46 | 20,53 | 20,15 | 20,31 | -0,83% | - |
| 02.01.2025 | 19,58 | 20,53 | 19,39 | 20,48 | 7,95% | - |
| 30.12.2024 | 19,22 | 19,28 | 18,95 | 18,97 | -1,99% | - |
| 27.12.2024 | 19,50 | 19,51 | 19,27 | 19,36 | 0,60% | - |
| 23.12.2024 | 19,29 | 19,31 | 18,85 | 19,24 | 0,15% | - |
| 20.12.2024 | 18,87 | 19,32 | 18,59 | 19,21 | 1,30% | 50,00 |
| 19.12.2024 | 18,73 | 19,06 | 18,54 | 18,96 | -1,70% | - |
| 18.12.2024 | 19,35 | 19,50 | 19,18 | 19,29 | -0,28% | - |
| 17.12.2024 | 19,20 | 19,35 | 19,01 | 19,35 | -0,84% | - |
| 16.12.2024 | 19,73 | 19,80 | 19,50 | 19,51 | -1,03% | - |
| 13.12.2024 | 19,91 | 19,95 | 19,48 | 19,72 | -1,51% | - |
| 12.12.2024 | 20,46 | 20,61 | 20,00 | 20,02 | -3,08% | - |
| 11.12.2024 | 20,13 | 20,88 | 19,95 | 20,65 | 1,82% | - |
| 10.12.2024 | 20,03 | 20,34 | 19,83 | 20,28 | 0,33% | - |
| 09.12.2024 | 19,55 | 20,35 | 19,33 | 20,22 | 3,61% | - |
| 06.12.2024 | 19,46 | 19,64 | 19,27 | 19,51 | 0,39% | - |
| 05.12.2024 | 19,34 | 19,45 | 19,12 | 19,44 | 0,59% | - |
| 04.12.2024 | 19,23 | 19,42 | 19,04 | 19,32 | -0,45% | - |
| 03.12.2024 | 19,12 | 19,62 | 18,93 | 19,41 | 1,38% | - |
| 02.12.2024 | 19,30 | 19,43 | 19,12 | 19,15 | -0,97% | - |
| 29.11.2024 | 19,19 | 19,40 | 18,98 | 19,33 | 0,04% | - |
| 28.11.2024 | 19,29 | 19,33 | 19,09 | 19,33 | 0,29% | - |
| 27.11.2024 | 19,05 | 19,31 | 18,86 | 19,27 | 1,36% | - |
| 26.11.2024 | 18,87 | 19,05 | 18,64 | 19,01 | 1,70% | - |
| 25.11.2024 | 19,36 | 19,39 | 18,56 | 18,69 | -3,24% | 100,00 |
| 22.11.2024 | 19,11 | 19,36 | 18,94 | 19,32 | 1,76% | - |
| 21.11.2024 | 18,94 | 19,20 | 18,77 | 18,99 | -0,07% | - |
| 20.11.2024 | 19,15 | 19,23 | 18,95 | 19,00 | -0,13% | - |
| 19.11.2024 | 19,04 | 19,16 | 18,60 | 19,02 | 0,09% | - |
| 18.11.2024 | 18,49 | 19,34 | 18,15 | 19,01 | 2,67% | 200,00 |
| 15.11.2024 | 18,37 | 18,93 | 18,10 | 18,51 | -0,51% | 100,00 |
| 14.11.2024 | 18,52 | 18,69 | 18,34 | 18,61 | -0,99% | - |
| 13.11.2024 | 18,80 | 19,07 | 18,61 | 18,79 | -0,30% | - |
| 12.11.2024 | 19,09 | 19,18 | 18,79 | 18,85 | -2,15% | - |
| 11.11.2024 | 20,10 | 20,36 | 19,19 | 19,26 | -3,26% | - |
| 08.11.2024 | 20,10 | 20,19 | 19,82 | 19,91 | -0,10% | - |
| 07.11.2024 | 19,85 | 19,96 | 19,64 | 19,93 | 0,31% | - |
| 06.11.2024 | 21,17 | 21,59 | 19,73 | 19,87 | -1,10% | - |
| 05.11.2024 | 20,19 | 20,25 | 19,99 | 20,09 | -0,71% | - |
| 04.11.2024 | 20,15 | 20,26 | 19,92 | 20,24 | -0,50% | - |
| 01.11.2024 | 20,23 | 20,40 | 20,01 | 20,34 | 0,64% | - |
| 31.10.2024 | 20,25 | 20,25 | 19,89 | 20,21 | -1,89% | - |
| 30.10.2024 | 20,68 | 21,08 | 20,44 | 20,60 | -0,84% | - |
| 29.10.2024 | 20,55 | 20,79 | 20,37 | 20,77 | 1,00% | - |
| 28.10.2024 | 20,74 | 20,78 | 20,45 | 20,57 | -0,17% | - |
| 25.10.2024 | 20,61 | 20,75 | 20,41 | 20,60 | 0,29% | - |
| 24.10.2024 | 20,64 | 20,88 | 20,36 | 20,54 | -0,89% | - |
| 23.10.2024 | 20,86 | 21,17 | 20,65 | 20,73 | -1,52% | - |
| 22.10.2024 | 20,45 | 21,06 | 20,25 | 21,05 | 1,99% | - |
| 21.10.2024 | 20,60 | 20,96 | 20,42 | 20,64 | -0,40% | 360,00 |