61,635€
-2,65%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 63,14 | 63,29 | 57,69 | 61,03 | -3,61% | - |
| 06.03.2026 | 63,17 | 63,31 | 61,25 | 63,31 | -0,03% | - |
| 05.03.2026 | 67,45 | 67,49 | 62,97 | 63,33 | -3,87% | - |
| 04.03.2026 | 64,43 | 67,75 | 62,46 | 65,88 | 1,80% | - |
| 03.03.2026 | 69,64 | 70,16 | 63,85 | 64,72 | -6,49% | 31,00 |
| 02.03.2026 | 69,68 | 72,63 | 67,15 | 69,21 | 0,65% | 575,00 |
| 27.02.2026 | 68,84 | 68,88 | 68,00 | 68,76 | 3,02% | - |
| 26.02.2026 | 66,50 | 66,75 | 65,07 | 66,75 | 0,58% | 81,00 |
| 25.02.2026 | 66,75 | 66,75 | 66,00 | 66,36 | 1,41% | - |
| 24.02.2026 | 63,32 | 65,44 | 61,45 | 65,44 | 3,39% | - |
| 23.02.2026 | 61,44 | 63,43 | 59,59 | 63,30 | 3,27% | 103,00 |
| 20.02.2026 | 59,63 | 61,63 | 57,81 | 61,29 | 3,16% | - |
| 19.02.2026 | 58,88 | 60,31 | 57,11 | 59,41 | 0,70% | - |
| 18.02.2026 | 56,51 | 59,89 | 54,80 | 59,00 | 2,87% | 4,00 |
| 17.02.2026 | 59,89 | 59,95 | 55,79 | 57,35 | -4,99% | - |
| 16.02.2026 | 60,26 | 60,88 | 59,51 | 60,36 | 0,27% | 230,00 |
| 13.02.2026 | 57,54 | 60,47 | 55,84 | 60,20 | 3,40% | - |
| 12.02.2026 | 60,91 | 60,93 | 57,53 | 58,22 | -3,96% | - |
| 11.02.2026 | 59,99 | 61,68 | 58,21 | 60,62 | 1,28% | - |
| 10.02.2026 | 59,22 | 60,11 | 57,45 | 59,85 | 2,87% | - |
| 09.02.2026 | 55,71 | 59,00 | 54,04 | 58,18 | 4,65% | - |
| 06.02.2026 | 53,59 | 56,20 | 51,99 | 55,60 | 2,48% | - |
| 05.02.2026 | 57,15 | 57,19 | 53,43 | 54,25 | -3,34% | 18,00 |
| 04.02.2026 | 56,89 | 58,62 | 55,18 | 56,13 | 1,13% | 75,00 |
| 03.02.2026 | 53,54 | 56,76 | 52,00 | 55,50 | 4,62% | 150,00 |
| 02.02.2026 | 54,47 | 55,74 | 52,26 | 53,05 | -1,58% | 985,00 |
| 30.01.2026 | 60,47 | 60,54 | 53,75 | 53,90 | -11,79% | 100,00 |
| 29.01.2026 | 63,62 | 65,29 | 59,11 | 61,11 | -2,54% | 1.716,00 |
| 28.01.2026 | 61,62 | 64,05 | 59,77 | 62,70 | 1,56% | - |
| 27.01.2026 | 61,53 | 62,54 | 58,89 | 61,74 | -4,00% | - |
| 26.01.2026 | 63,24 | 64,90 | 62,50 | 64,31 | 3,23% | - |
| 23.01.2026 | 60,88 | 62,82 | 59,07 | 62,29 | 2,48% | 25,00 |
| 22.01.2026 | 57,45 | 61,25 | 55,69 | 60,79 | 4,68% | 438,00 |
| 21.01.2026 | 58,26 | 59,16 | 56,16 | 58,07 | 3,04% | 150,00 |
| 20.01.2026 | 54,41 | 56,75 | 52,77 | 56,36 | 3,44% | 70,00 |
| 19.01.2026 | 54,57 | 54,63 | 53,86 | 54,48 | -0,36% | - |
| 16.01.2026 | 54,69 | 54,87 | 53,00 | 54,68 | -0,70% | - |
| 15.01.2026 | 54,89 | 56,57 | 53,03 | 55,06 | -0,04% | 150,00 |
| 14.01.2026 | 54,68 | 55,24 | 53,02 | 55,08 | -1,42% | - |
| 13.01.2026 | 55,08 | 56,67 | 53,42 | 55,88 | 4,46% | 288,00 |
| 12.01.2026 | 53,00 | 55,34 | 51,38 | 53,49 | 0,08% | 120,00 |
| 09.01.2026 | 52,32 | 53,91 | 50,75 | 53,45 | 2,27% | 101,00 |
| 08.01.2026 | 52,62 | 52,71 | 50,70 | 52,26 | 4,77% | - |
| 07.01.2026 | 52,71 | 52,81 | 49,88 | 49,88 | -6,09% | - |
| 06.01.2026 | 51,81 | 54,48 | 50,22 | 53,12 | 2,66% | 200,00 |
| 05.01.2026 | 49,86 | 53,71 | 48,36 | 51,74 | 3,82% | 278,00 |
| 02.01.2026 | 50,81 | 51,94 | 48,33 | 49,84 | -1,31% | - |
| 30.12.2025 | 50,42 | 50,50 | 48,94 | 50,50 | 0,86% | - |
| 29.12.2025 | 53,07 | 53,60 | 48,13 | 50,07 | -4,70% | 1.065,00 |
| 23.12.2025 | 52,32 | 53,01 | 50,76 | 52,54 | -0,87% | - |
| 22.12.2025 | 50,32 | 53,00 | 50,17 | 53,00 | 5,31% | 100,00 |
| 19.12.2025 | 48,95 | 50,55 | 48,24 | 50,32 | 0,86% | 94,00 |
| 18.12.2025 | 49,08 | 49,97 | 48,99 | 49,90 | 1,48% | - |
| 17.12.2025 | 48,94 | 49,90 | 47,38 | 49,17 | 0,68% | - |
| 16.12.2025 | 48,76 | 49,31 | 47,08 | 48,84 | -0,91% | - |
| 15.12.2025 | 49,31 | 50,44 | 47,63 | 49,29 | 0,28% | - |
| 12.12.2025 | 49,04 | 50,38 | 46,99 | 49,15 | 0,72% | - |
| 11.12.2025 | 47,01 | 49,34 | 46,30 | 48,80 | 3,66% | 100,00 |
| 10.12.2025 | 46,32 | 47,41 | 44,89 | 47,08 | 1,61% | - |
| 09.12.2025 | 44,73 | 46,59 | 44,06 | 46,33 | 2,94% | - |
| 08.12.2025 | 45,43 | 45,78 | 43,77 | 45,01 | -1,90% | - |
| 05.12.2025 | 45,38 | 46,91 | 44,59 | 45,88 | 0,93% | - |
| 04.12.2025 | 45,27 | 45,52 | 43,33 | 45,45 | 0,55% | - |
| 03.12.2025 | 45,42 | 47,00 | 43,75 | 45,21 | 0,67% | 230,00 |
| 02.12.2025 | 46,21 | 47,10 | 44,56 | 44,91 | -2,32% | - |
| 01.12.2025 | 45,58 | 46,41 | 44,11 | 45,97 | 1,14% | 635,00 |
| 28.11.2025 | 43,96 | 45,68 | 43,30 | 45,45 | 3,51% | - |
| 27.11.2025 | 43,91 | 43,99 | 43,25 | 43,91 | -0,47% | - |
| 26.11.2025 | 42,25 | 44,27 | 40,93 | 44,12 | 4,22% | - |
| 25.11.2025 | 41,91 | 42,42 | 40,57 | 42,33 | 0,52% | - |
| 24.11.2025 | 39,91 | 42,14 | 38,61 | 42,11 | 3,43% | - |
| 21.11.2025 | 39,90 | 41,30 | 38,60 | 40,72 | 12,45% | - |
| 20.11.2025 | 41,64 | 48,08 | 36,03 | 36,21 | -13,47% | 100,00 |
| 19.11.2025 | 40,97 | 47,80 | 36,20 | 41,84 | 2,64% | - |
| 18.11.2025 | 40,43 | 47,08 | 35,92 | 40,77 | 0,06% | - |
| 17.11.2025 | 41,23 | 47,75 | 35,69 | 40,74 | -1,25% | - |
| 14.11.2025 | 41,86 | 52,87 | 36,60 | 41,26 | -1,33% | - |
| 13.11.2025 | 43,31 | 56,28 | 37,33 | 41,82 | -3,66% | - |
| 12.11.2025 | 41,44 | 50,29 | 36,43 | 43,40 | 5,51% | - |
| 11.11.2025 | 41,61 | 52,98 | 36,13 | 41,14 | -1,93% | - |
| 10.11.2025 | 39,69 | 52,08 | 35,40 | 41,94 | 5,50% | - |
| 06.11.2025 | 39,48 | 40,35 | 35,39 | 39,76 | 1,21% | - |
| 05.11.2025 | 38,32 | 39,80 | 35,51 | 39,28 | 1,70% | - |
| 04.11.2025 | 40,14 | 40,35 | 35,29 | 38,63 | -3,33% | - |
| 03.11.2025 | 39,99 | 40,59 | 35,01 | 39,96 | -0,04% | - |
| 31.10.2025 | 40,18 | 40,65 | 38,06 | 39,98 | -0,36% | - |
| 30.10.2025 | 38,94 | 42,02 | 37,89 | 40,12 | 2,14% | 100,00 |
| 29.10.2025 | 39,10 | 42,28 | 33,77 | 39,28 | 1,60% | 100,00 |
| 28.10.2025 | 38,26 | 39,09 | 35,15 | 38,66 | 0,47% | - |
| 27.10.2025 | 39,14 | 42,12 | 36,36 | 38,48 | -1,97% | 600,00 |
| 24.10.2025 | 39,78 | 40,36 | 35,53 | 39,25 | -1,46% | - |
| 23.10.2025 | 39,05 | 40,05 | 35,33 | 39,83 | 2,71% | 300,00 |
| 22.10.2025 | 38,66 | 38,87 | 35,97 | 38,78 | -0,14% | - |
| 21.10.2025 | 43,05 | 44,44 | 37,59 | 38,84 | -7,75% | 200,00 |
| 17.10.2025 | 45,31 | 58,91 | 40,76 | 42,10 | -7,94% | 120,00 |
| 16.10.2025 | 44,61 | 57,94 | 43,41 | 45,74 | 2,94% | - |
| 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 |