45,385€
2,87%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,17 | 46,11 | 42,80 | 46,05 | 4,37% | - |
| 08.07.2026 | 45,69 | 45,80 | 43,70 | 44,12 | -4,34% | - |
| 07.07.2026 | 47,77 | 48,24 | 45,45 | 46,12 | -3,39% | - |
| 06.07.2026 | 47,70 | 49,29 | 46,26 | 47,74 | 0,24% | - |
| 03.07.2026 | 47,59 | 47,64 | 47,02 | 47,62 | 0,96% | - |
| 02.07.2026 | 46,01 | 48,39 | 44,59 | 47,17 | 2,43% | - |
| 01.07.2026 | 45,63 | 47,56 | 44,29 | 46,05 | 0,76% | 4,00 |
| 30.06.2026 | 46,26 | 46,27 | 44,84 | 45,70 | -0,57% | - |
| 29.06.2026 | 46,83 | 46,84 | 45,37 | 45,96 | -3,38% | - |
| 26.06.2026 | 46,51 | 47,99 | 45,12 | 47,57 | 0,87% | - |
| 25.06.2026 | 47,40 | 48,86 | 46,05 | 47,16 | -0,07% | 46,00 |
| 24.06.2026 | 49,29 | 49,48 | 46,58 | 47,19 | -5,07% | - |
| 23.06.2026 | 51,17 | 51,34 | 48,88 | 49,72 | -2,48% | - |
| 22.06.2026 | 51,70 | 51,79 | 50,14 | 50,98 | -1,19% | - |
| 19.06.2026 | 51,80 | 51,80 | 50,96 | 51,60 | 0,96% | - |
| 18.06.2026 | 51,56 | 54,27 | 50,00 | 51,11 | -7,38% | - |
| 17.06.2026 | 52,86 | 55,35 | 51,25 | 55,18 | 2,47% | - |
| 16.06.2026 | 52,31 | 54,39 | 50,74 | 53,85 | 1,94% | 10,00 |
| 15.06.2026 | 49,41 | 53,54 | 47,98 | 52,82 | 6,09% | - |
| 12.06.2026 | 48,09 | 49,95 | 46,55 | 49,79 | 4,40% | - |
| 11.06.2026 | 45,39 | 47,90 | 44,03 | 47,69 | 3,29% | 10,00 |
| 10.06.2026 | 47,23 | 48,45 | 45,63 | 46,17 | -6,57% | 200,00 |
| 09.06.2026 | 48,72 | 50,57 | 47,27 | 49,42 | -0,05% | - |
| 08.06.2026 | 49,21 | 51,49 | 47,73 | 49,44 | -1,02% | - |
| 05.06.2026 | 53,59 | 53,74 | 49,26 | 49,95 | -7,17% | - |
| 04.06.2026 | 52,33 | 54,46 | 50,75 | 53,81 | 2,34% | - |
| 03.06.2026 | 54,27 | 54,36 | 52,23 | 52,58 | -3,61% | - |
| 02.06.2026 | 53,57 | 55,16 | 51,94 | 54,55 | 1,91% | - |
| 01.06.2026 | 55,16 | 55,28 | 53,25 | 53,53 | -4,61% | - |
| 29.05.2026 | 54,11 | 56,27 | 52,47 | 56,12 | 4,14% | - |
| 28.05.2026 | 51,81 | 54,05 | 50,24 | 53,89 | 3,02% | - |
| 27.05.2026 | 53,69 | 53,70 | 51,75 | 52,31 | -4,11% | - |
| 26.05.2026 | 51,21 | 54,55 | 49,63 | 54,55 | 6,65% | - |
| 25.05.2026 | 51,16 | 51,20 | 50,50 | 51,15 | -2,07% | - |
| 22.05.2026 | 52,58 | 53,32 | 50,79 | 52,23 | 0,86% | - |
| 21.05.2026 | 53,04 | 53,19 | 51,40 | 51,78 | -3,03% | - |
| 20.05.2026 | 52,74 | 54,38 | 51,15 | 53,40 | 0,05% | - |
| 19.05.2026 | 54,86 | 56,60 | 53,09 | 53,38 | -3,05% | 9,00 |
| 18.05.2026 | 55,71 | 57,73 | 53,20 | 55,06 | -1,97% | - |
| 15.05.2026 | 59,89 | 59,97 | 54,71 | 56,16 | -5,55% | - |
| 14.05.2026 | 59,72 | 59,98 | 57,92 | 59,46 | -0,39% | - |
| 13.05.2026 | 60,23 | 62,22 | 58,44 | 59,70 | 1,98% | 40,00 |
| 12.05.2026 | 59,10 | 59,63 | 57,63 | 58,54 | -1,96% | - |
| 11.05.2026 | 58,54 | 59,99 | 57,00 | 59,71 | 2,46% | - |
| 08.05.2026 | 57,43 | 59,39 | 55,67 | 58,27 | 0,43% | 75,00 |
| 07.05.2026 | 56,71 | 60,30 | 55,02 | 58,02 | 2,41% | 539,00 |
| 06.05.2026 | 53,28 | 58,30 | 51,56 | 56,66 | 3,86% | 80,00 |
| 05.05.2026 | 53,68 | 55,21 | 52,06 | 54,55 | -1,14% | - |
| 04.05.2026 | 54,41 | 55,39 | 52,77 | 55,18 | 0,38% | - |
| 30.04.2026 | 53,19 | 55,68 | 51,56 | 54,97 | 2,30% | 30,00 |
| 29.04.2026 | 54,47 | 55,45 | 52,83 | 53,74 | -1,52% | - |
| 28.04.2026 | 56,62 | 56,71 | 53,45 | 54,57 | -3,75% | - |
| 27.04.2026 | 56,81 | 56,85 | 55,12 | 56,69 | -0,46% | 146,00 |
| 24.04.2026 | 56,36 | 57,10 | 54,68 | 56,95 | -0,06% | - |
| 23.04.2026 | 57,63 | 57,76 | 55,90 | 56,99 | -0,17% | - |
| 22.04.2026 | 56,35 | 58,21 | 54,69 | 57,08 | -3,69% | - |
| 21.04.2026 | 59,08 | 59,27 | 57,33 | 59,27 | 0,24% | - |
| 20.04.2026 | 59,43 | 59,46 | 57,62 | 59,13 | -0,28% | 99,00 |
| 17.04.2026 | 57,93 | 60,64 | 56,21 | 59,29 | 1,86% | - |
| 16.04.2026 | 57,05 | 58,33 | 55,36 | 58,21 | 2,09% | 100,00 |
| 15.04.2026 | 58,79 | 59,47 | 56,38 | 57,02 | -3,80% | - |
| 14.04.2026 | 57,87 | 59,56 | 55,97 | 59,28 | 3,22% | 45,00 |
| 13.04.2026 | 57,67 | 58,03 | 55,65 | 57,43 | 0,56% | - |
| 10.04.2026 | 56,99 | 57,46 | 55,29 | 57,11 | 1,14% | - |
| 09.04.2026 | 55,81 | 56,69 | 54,12 | 56,46 | 0,48% | - |
| 08.04.2026 | 54,36 | 57,49 | 52,76 | 56,19 | 3,71% | - |
| 07.04.2026 | 54,91 | 55,17 | 53,10 | 54,18 | -2,00% | - |
| 02.04.2026 | 56,35 | 56,41 | 53,13 | 55,29 | -0,79% | 100,00 |
| 01.04.2026 | 53,63 | 55,73 | 52,03 | 55,73 | 5,31% | 45,00 |
| 31.03.2026 | 50,40 | 53,34 | 48,89 | 52,92 | 3,93% | - |
| 30.03.2026 | 50,82 | 52,07 | 49,33 | 50,92 | -0,24% | - |
| 27.03.2026 | 49,15 | 51,74 | 47,74 | 51,04 | 2,07% | - |
| 26.03.2026 | 51,69 | 51,95 | 49,20 | 50,00 | -3,26% | - |
| 25.03.2026 | 49,38 | 52,17 | 47,83 | 51,69 | 3,57% | - |
| 24.03.2026 | 49,96 | 50,17 | 48,01 | 49,91 | -0,50% | - |
| 23.03.2026 | 47,58 | 50,71 | 46,18 | 50,16 | 3,82% | 485,00 |
| 20.03.2026 | 49,19 | 50,68 | 47,66 | 48,31 | -0,82% | 100,00 |
| 19.03.2026 | 52,89 | 52,99 | 48,09 | 48,71 | -9,04% | 25,00 |
| 18.03.2026 | 56,83 | 57,09 | 53,03 | 53,55 | -7,26% | - |
| 17.03.2026 | 57,50 | 58,97 | 55,74 | 57,75 | -0,21% | - |
| 16.03.2026 | 57,01 | 59,02 | 55,29 | 57,87 | -0,62% | - |
| 13.03.2026 | 60,90 | 61,28 | 57,19 | 58,23 | -5,41% | 50,00 |
| 12.03.2026 | 62,60 | 62,74 | 60,15 | 61,56 | -1,14% | - |
| 11.03.2026 | 63,67 | 63,98 | 60,97 | 62,27 | -2,63% | 60,00 |
| 10.03.2026 | 61,67 | 64,27 | 59,78 | 63,95 | 4,79% | - |
| 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% | - |