44,660€
6,26%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,13 | 56,68 | 42,11 | 44,43 | 2,69% | 100,00 |
| 14.10.2025 | 42,29 | 43,33 | 40,70 | 43,27 | 1,34% | - |
| 13.10.2025 | 40,37 | 42,83 | 39,96 | 42,70 | 5,45% | 250,00 |
| 10.10.2025 | 40,17 | 41,34 | 39,30 | 40,49 | -0,97% | 50,00 |
| 09.10.2025 | 41,76 | 42,24 | 40,84 | 40,89 | -0,89% | 202,00 |
| 08.10.2025 | 40,11 | 42,66 | 39,71 | 41,26 | 1,75% | 460,00 |
| 07.10.2025 | 40,10 | 40,57 | 39,73 | 40,55 | 0,10% | - |
| 06.10.2025 | 38,92 | 40,73 | 38,53 | 40,51 | 4,31% | - |
| 03.10.2025 | 38,67 | 39,35 | 37,52 | 38,83 | 1,06% | - |
| 02.10.2025 | 39,19 | 39,85 | 37,50 | 38,43 | -2,03% | - |
| 01.10.2025 | 38,96 | 39,80 | 38,57 | 39,22 | 0,83% | - |
| 30.09.2025 | 38,85 | 39,45 | 37,99 | 38,90 | 0,17% | - |
| 29.09.2025 | 38,06 | 39,01 | 38,06 | 38,84 | 2,24% | 180,00 |
| 26.09.2025 | 36,84 | 38,09 | 36,58 | 37,99 | 2,37% | - |
| 25.09.2025 | 36,78 | 37,20 | 36,40 | 37,11 | 0,49% | - |
| 24.09.2025 | 37,42 | 37,65 | 36,76 | 36,93 | -1,98% | - |
| 23.09.2025 | 36,91 | 37,84 | 36,54 | 37,67 | 2,45% | - |
| 22.09.2025 | 35,99 | 36,79 | 35,64 | 36,77 | 2,65% | 40,00 |
| 19.09.2025 | 34,80 | 36,03 | 34,43 | 35,82 | 3,26% | - |
| 18.09.2025 | 34,94 | 35,16 | 34,28 | 34,69 | -0,01% | - |
| 17.09.2025 | 34,46 | 34,75 | 34,09 | 34,70 | 0,22% | - |
| 16.09.2025 | 35,27 | 35,45 | 34,58 | 34,62 | -1,69% | - |
| 15.09.2025 | 35,46 | 35,78 | 34,61 | 35,22 | 1,50% | 8,00 |
| 12.09.2025 | 34,75 | 35,08 | 34,36 | 34,70 | 0,30% | - |
| 11.09.2025 | 34,45 | 34,94 | 33,94 | 34,59 | 0,57% | 300,00 |
| 10.09.2025 | 34,08 | 34,47 | 33,69 | 34,40 | -0,24% | - |
| 09.09.2025 | 34,42 | 34,54 | 34,10 | 34,48 | -0,15% | - |
| 08.09.2025 | 33,78 | 34,58 | 33,48 | 34,53 | 1,65% | - |
| 05.09.2025 | 32,88 | 34,46 | 32,36 | 33,97 | 2,72% | 90,00 |
| 04.09.2025 | 33,00 | 33,45 | 32,00 | 33,07 | -0,42% | 554,00 |
| 03.09.2025 | 32,88 | 33,46 | 32,59 | 33,21 | 0,11% | 200,00 |
| 02.09.2025 | 32,07 | 33,47 | 31,75 | 33,18 | 2,86% | 60,00 |
| 01.09.2025 | 32,60 | 32,60 | 32,25 | 32,25 | -0,02% | - |
| 29.08.2025 | 31,37 | 32,32 | 31,06 | 32,26 | 2,45% | - |
| 28.08.2025 | 31,05 | 31,54 | 30,60 | 31,49 | -1,47% | 100,00 |
| 27.08.2025 | 32,03 | 32,25 | 31,51 | 31,96 | 0,20% | - |
| 26.08.2025 | 31,42 | 32,40 | 31,24 | 31,90 | 1,92% | 650,00 |
| 25.08.2025 | 30,70 | 31,64 | 30,39 | 31,30 | 2,17% | 301,00 |
| 22.08.2025 | 30,19 | 30,73 | 29,90 | 30,63 | 1,76% | - |
| 21.08.2025 | 29,35 | 30,37 | 29,12 | 30,10 | 1,55% | - |
| 20.08.2025 | 29,14 | 29,87 | 28,89 | 29,64 | 1,77% | - |
| 19.08.2025 | 29,63 | 29,90 | 29,12 | 29,13 | -1,55% | 9,00 |
| 18.08.2025 | 29,57 | 29,72 | 29,00 | 29,59 | 0,65% | 255,00 |
| 15.08.2025 | 29,42 | 29,75 | 29,00 | 29,40 | 1,24% | - |
| 14.08.2025 | 29,93 | 30,09 | 29,04 | 29,04 | -3,60% | - |
| 13.08.2025 | 30,17 | 30,38 | 29,87 | 30,12 | -0,30% | - |
| 12.08.2025 | 30,36 | 30,62 | 30,07 | 30,21 | 0,32% | - |
| 11.08.2025 | 30,19 | 30,40 | 29,87 | 30,12 | -0,64% | - |
| 08.08.2025 | 29,87 | 30,45 | 29,66 | 30,31 | 1,24% | - |
| 07.08.2025 | 28,85 | 30,02 | 28,60 | 29,94 | 3,65% | - |
| 06.08.2025 | 28,85 | 28,94 | 28,40 | 28,89 | 0,82% | - |
| 05.08.2025 | 28,02 | 28,71 | 27,78 | 28,65 | 2,08% | - |
| 04.08.2025 | 27,01 | 28,33 | 26,74 | 28,07 | 3,20% | - |
| 01.08.2025 | 26,95 | 27,58 | 26,50 | 27,20 | -0,24% | - |
| 31.07.2025 | 27,49 | 27,68 | 27,22 | 27,26 | -2,22% | - |
| 30.07.2025 | 27,91 | 28,18 | 27,66 | 27,88 | -0,41% | - |
| 29.07.2025 | 27,85 | 28,15 | 27,63 | 28,00 | 1,25% | - |
| 28.07.2025 | 28,01 | 28,18 | 27,65 | 27,65 | -0,18% | - |
| 25.07.2025 | 28,15 | 28,24 | 27,67 | 27,70 | -1,70% | - |
| 24.07.2025 | 28,58 | 28,70 | 28,09 | 28,18 | -1,81% | - |
| 23.07.2025 | 29,36 | 29,50 | 28,64 | 28,70 | -2,06% | 100,00 |
| 22.07.2025 | 28,66 | 29,35 | 28,41 | 29,31 | 1,88% | - |
| 21.07.2025 | 27,97 | 29,13 | 27,76 | 28,77 | 2,51% | - |
| 18.07.2025 | 28,00 | 28,21 | 27,75 | 28,06 | 0,68% | - |
| 17.07.2025 | 28,03 | 28,17 | 27,66 | 27,87 | -0,45% | - |
| 16.07.2025 | 28,01 | 28,42 | 27,76 | 28,00 | 0,13% | - |
| 15.07.2025 | 28,08 | 28,18 | 27,62 | 27,96 | -1,20% | - |
| 14.07.2025 | 27,60 | 28,49 | 27,35 | 28,30 | 0,77% | - |
| 11.07.2025 | 27,15 | 28,10 | 26,93 | 28,09 | 2,82% | - |
| 10.07.2025 | 27,09 | 27,54 | 26,80 | 27,32 | 0,53% | 75,00 |
| 09.07.2025 | 26,74 | 27,21 | 26,49 | 27,17 | 0,98% | - |
| 08.07.2025 | 27,64 | 27,69 | 26,70 | 26,91 | -2,52% | - |
| 07.07.2025 | 27,46 | 27,73 | 26,91 | 27,60 | 2,43% | - |
| 04.07.2025 | 27,14 | 27,14 | 26,87 | 26,95 | -1,68% | - |
| 03.07.2025 | 27,25 | 27,52 | 26,98 | 27,41 | 1,29% | - |
| 02.07.2025 | 27,61 | 27,85 | 27,00 | 27,06 | -1,10% | - |
| 01.07.2025 | 26,75 | 27,59 | 26,52 | 27,36 | 2,59% | - |
| 30.06.2025 | 26,37 | 26,74 | 26,10 | 26,67 | 2,36% | - |
| 27.06.2025 | 27,40 | 27,45 | 26,05 | 26,05 | -3,38% | - |
| 26.06.2025 | 26,97 | 27,10 | 26,76 | 26,96 | -0,57% | - |
| 25.06.2025 | 27,33 | 27,48 | 26,96 | 27,12 | -1,78% | - |
| 24.06.2025 | 28,66 | 28,82 | 27,25 | 27,61 | -2,56% | - |
| 23.06.2025 | 28,18 | 28,86 | 27,92 | 28,33 | 0,16% | - |
| 20.06.2025 | 29,04 | 29,48 | 28,26 | 28,29 | 0,19% | - |
| 19.06.2025 | 28,64 | 28,66 | 28,17 | 28,23 | -3,75% | - |
| 18.06.2025 | 29,18 | 29,41 | 28,98 | 29,33 | 0,10% | - |
| 17.06.2025 | 28,86 | 29,53 | 28,64 | 29,30 | 0,95% | - |
| 16.06.2025 | 29,76 | 30,03 | 29,03 | 29,03 | -2,14% | - |
| 13.06.2025 | 28,19 | 30,10 | 27,96 | 29,66 | 2,08% | 700,00 |
| 12.06.2025 | 28,40 | 29,29 | 27,96 | 29,06 | 0,96% | - |
| 11.06.2025 | 29,05 | 29,50 | 28,69 | 28,78 | -1,57% | - |
| 10.06.2025 | 29,24 | 29,49 | 28,98 | 29,24 | -2,31% | - |
| 09.06.2025 | 29,53 | 30,22 | 29,28 | 29,93 | 1,41% | 80,00 |
| 06.06.2025 | 30,32 | 30,84 | 29,29 | 29,52 | -2,66% | - |
| 05.06.2025 | 29,86 | 30,51 | 29,61 | 30,32 | 1,29% | - |
| 04.06.2025 | 29,47 | 30,10 | 29,11 | 29,94 | 1,98% | 600,00 |
| 03.06.2025 | 29,24 | 29,46 | 28,80 | 29,36 | -0,46% | 1.200,00 |
| 02.06.2025 | 27,60 | 29,66 | 27,29 | 29,49 | 6,93% | - |
| 30.05.2025 | 27,72 | 27,86 | 27,41 | 27,58 | -0,51% | - |
| 29.05.2025 | 28,83 | 28,83 | 27,51 | 27,72 | -0,63% | - |