24,245$
0,19%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 24,04 | 24,53 | 23,99 | 24,20 | 2,54% | 3.598.984,00 |
| 30.05.2023 | 23,98 | 24,04 | 23,59 | 23,60 | 0,55% | 2.570.944,00 |
| 26.05.2023 | 23,88 | 23,90 | 23,32 | 23,47 | -0,04% | 1.921.809,00 |
| 25.05.2023 | 23,57 | 23,72 | 23,33 | 23,48 | -1,72% | 1.590.077,00 |
| 24.05.2023 | 24,02 | 24,05 | 23,76 | 23,89 | -0,42% | 2.295.272,00 |
| 23.05.2023 | 23,88 | 24,24 | 23,82 | 23,99 | -1,15% | 1.769.306,00 |
| 22.05.2023 | 24,24 | 24,56 | 24,24 | 24,27 | 0,12% | 2.160.267,00 |
| 19.05.2023 | 24,22 | 24,71 | 23,97 | 24,24 | 0,46% | 2.511.888,00 |
| 18.05.2023 | 24,05 | 24,31 | 23,75 | 24,13 | -2,31% | 3.099.338,00 |
| 17.05.2023 | 24,95 | 25,07 | 24,56 | 24,70 | -1,16% | 2.659.665,00 |
| 16.05.2023 | 25,27 | 25,39 | 24,73 | 24,99 | -2,27% | 3.094.354,00 |
| 15.05.2023 | 25,52 | 25,85 | 25,40 | 25,57 | 0,12% | 3.641.434,00 |
| 12.05.2023 | 24,79 | 25,77 | 24,75 | 25,54 | -4,13% | 5.036.684,00 |
| 11.05.2023 | 26,93 | 27,02 | 26,49 | 26,64 | -3,65% | 3.176.043,00 |
| 10.05.2023 | 27,62 | 27,95 | 27,26 | 27,65 | -0,61% | 2.211.303,00 |
| 09.05.2023 | 27,95 | 28,25 | 27,77 | 27,82 | -1,56% | 1.939.423,00 |
| 08.05.2023 | 28,76 | 28,87 | 28,18 | 28,26 | -0,28% | 2.300.150,00 |
| 05.05.2023 | 28,06 | 28,52 | 27,64 | 28,34 | -2,71% | 3.507.664,00 |
| 04.05.2023 | 28,78 | 30,27 | 28,55 | 29,13 | 5,58% | 7.395.086,00 |
| 03.05.2023 | 27,46 | 27,73 | 27,24 | 27,59 | 0,55% | 2.896.619,00 |
| 02.05.2023 | 26,43 | 27,48 | 26,38 | 27,44 | 3,63% | 3.907.497,00 |
| 01.05.2023 | 26,93 | 26,95 | 26,22 | 26,48 | -0,38% | 1.872.453,00 |
| 28.04.2023 | 26,51 | 26,68 | 26,19 | 26,58 | 0,49% | 3.193.837,00 |
| 27.04.2023 | 26,20 | 26,63 | 26,11 | 26,45 | 0,15% | 2.322.330,00 |
| 26.04.2023 | 27,25 | 27,32 | 25,94 | 26,41 | -1,53% | 4.027.996,00 |
| 25.04.2023 | 26,70 | 26,91 | 26,47 | 26,82 | 0,30% | 1.476.941,00 |
| 24.04.2023 | 26,88 | 27,07 | 26,61 | 26,74 | 1,17% | 2.063.213,00 |
| 21.04.2023 | 26,41 | 26,77 | 26,21 | 26,43 | -0,56% | 3.497.460,00 |
| 20.04.2023 | 26,57 | 26,94 | 26,38 | 26,58 | 1,68% | 2.955.221,00 |
| 19.04.2023 | 25,79 | 26,30 | 25,73 | 26,14 | -3,68% | 5.093.820,00 |
| 18.04.2023 | 26,99 | 27,53 | 26,89 | 27,14 | 0,56% | 2.687.064,00 |
| 17.04.2023 | 27,13 | 27,34 | 26,85 | 26,99 | -2,25% | 3.138.070,00 |
| 14.04.2023 | 27,23 | 27,64 | 27,02 | 27,61 | -1,60% | 3.964.308,00 |
| 13.04.2023 | 27,74 | 28,13 | 27,57 | 28,06 | 4,04% | 5.791.696,00 |
| 12.04.2023 | 27,38 | 27,49 | 26,83 | 26,97 | 0,86% | 4.433.726,00 |
| 11.04.2023 | 27,00 | 27,33 | 26,71 | 26,74 | 0,38% | 3.496.849,00 |
| 10.04.2023 | 26,50 | 26,88 | 26,34 | 26,64 | -0,60% | 2.671.786,00 |
| 06.04.2023 | 26,20 | 26,90 | 26,12 | 26,80 | 0,41% | 4.148.112,00 |
| 05.04.2023 | 26,49 | 26,77 | 26,13 | 26,69 | 5,16% | 7.224.838,00 |
| 04.04.2023 | 24,54 | 25,58 | 24,42 | 25,38 | 3,68% | 3.812.157,00 |
| 03.04.2023 | 24,26 | 24,65 | 24,06 | 24,48 | 1,20% | 2.660.039,00 |
| 31.03.2023 | 24,26 | 24,43 | 23,92 | 24,19 | 0,17% | 2.959.620,00 |
| 30.03.2023 | 24,19 | 24,43 | 23,80 | 24,15 | 6,11% | 4.668.899,00 |
| 29.03.2023 | 22,63 | 23,04 | 22,63 | 22,76 | -1,04% | 2.543.362,00 |
| 28.03.2023 | 22,50 | 23,06 | 22,45 | 23,00 | 4,36% | 4.437.764,00 |
| 27.03.2023 | 21,75 | 22,14 | 21,68 | 22,04 | -0,99% | 3.079.839,00 |
| 24.03.2023 | 22,14 | 22,33 | 21,89 | 22,26 | 2,44% | 3.481.354,00 |
| 23.03.2023 | 21,48 | 21,98 | 21,17 | 21,73 | 3,28% | 3.395.764,00 |
| 22.03.2023 | 21,07 | 21,39 | 20,96 | 21,04 | 1,11% | 2.754.839,00 |
| 21.03.2023 | 20,90 | 20,97 | 20,32 | 20,81 | -1,75% | 2.552.241,00 |
| 20.03.2023 | 21,17 | 21,43 | 20,63 | 21,18 | 2,62% | 5.023.245,00 |
| 17.03.2023 | 19,82 | 21,00 | 19,77 | 20,64 | 5,58% | 9.475.243,00 |
| 16.03.2023 | 19,27 | 19,56 | 18,99 | 19,55 | -0,76% | 4.157.797,00 |
| 15.03.2023 | 20,04 | 20,48 | 19,67 | 19,70 | -0,05% | 4.921.743,00 |
| 14.03.2023 | 19,12 | 19,87 | 19,00 | 19,71 | 2,23% | 4.609.971,00 |
| 13.03.2023 | 19,10 | 19,73 | 19,01 | 19,28 | 9,48% | 8.809.791,00 |
| 10.03.2023 | 17,70 | 17,99 | 17,52 | 17,61 | 4,39% | 4.381.482,00 |
| 09.03.2023 | 16,97 | 17,11 | 16,71 | 16,87 | -0,30% | 2.573.600,00 |
| 08.03.2023 | 17,04 | 17,24 | 16,81 | 16,92 | 0,18% | 2.282.010,00 |
| 07.03.2023 | 17,14 | 17,22 | 16,75 | 16,89 | -2,31% | 2.615.093,00 |
| 06.03.2023 | 17,40 | 17,53 | 17,12 | 17,29 | -1,98% | 2.567.331,00 |
| 03.03.2023 | 17,62 | 17,76 | 17,46 | 17,64 | 1,91% | 2.586.818,00 |
| 02.03.2023 | 17,00 | 17,32 | 16,99 | 17,31 | 0,99% | 2.308.315,00 |
| 01.03.2023 | 17,04 | 17,38 | 16,97 | 17,14 | 2,88% | 3.281.282,00 |
| 28.02.2023 | 16,74 | 16,94 | 16,64 | 16,66 | -0,18% | 3.226.861,00 |
| 27.02.2023 | 16,77 | 16,79 | 16,52 | 16,69 | -0,65% | 2.390.487,00 |
| 24.02.2023 | 16,63 | 16,82 | 16,51 | 16,80 | -1,75% | 2.501.080,00 |
| 23.02.2023 | 17,14 | 17,28 | 16,88 | 17,10 | 1,12% | 3.402.022,00 |
| 22.02.2023 | 16,91 | 17,10 | 16,54 | 16,91 | -7,09% | 4.524.170,00 |
| 21.02.2023 | 18,28 | 18,48 | 18,14 | 18,20 | -1,46% | 3.040.351,00 |
| 17.02.2023 | 18,21 | 18,47 | 18,01 | 18,47 | -0,43% | 3.115.881,00 |
| 16.02.2023 | 18,25 | 18,61 | 18,18 | 18,55 | 0,38% | 3.629.068,00 |
| 15.02.2023 | 18,21 | 18,61 | 18,19 | 18,48 | -6,57% | 6.105.286,00 |
| 14.02.2023 | 19,59 | 19,87 | 19,40 | 19,78 | 0,25% | 2.438.766,00 |
| 13.02.2023 | 19,62 | 19,88 | 19,54 | 19,73 | -0,20% | 1.919.476,00 |
| 10.02.2023 | 19,82 | 19,83 | 19,54 | 19,77 | -1,15% | 1.993.071,00 |
| 09.02.2023 | 20,47 | 20,56 | 19,90 | 20,00 | -0,79% | 2.493.217,00 |
| 08.02.2023 | 20,21 | 20,37 | 20,10 | 20,16 | -0,93% | 1.644.347,00 |
| 07.02.2023 | 20,42 | 20,61 | 20,16 | 20,35 | 1,19% | 2.247.124,00 |
| 06.02.2023 | 19,97 | 20,15 | 19,89 | 20,11 | 0,10% | 1.952.327,00 |
| 03.02.2023 | 20,55 | 20,88 | 20,02 | 20,09 | -4,74% | 4.192.892,00 |
| 02.02.2023 | 21,64 | 21,76 | 20,85 | 21,09 | -0,33% | 4.063.955,00 |
| 01.02.2023 | 20,92 | 21,36 | 20,62 | 21,16 | 0,67% | 2.562.596,00 |
| 31.01.2023 | 21,01 | 21,06 | 20,53 | 21,02 | -0,47% | 3.955.494,00 |
| 30.01.2023 | 21,30 | 21,53 | 21,11 | 21,12 | 0,48% | 3.429.908,00 |
| 27.01.2023 | 21,40 | 21,45 | 20,87 | 21,02 | -3,75% | 4.153.374,00 |
| 26.01.2023 | 21,98 | 22,06 | 21,56 | 21,84 | -0,36% | 2.203.079,00 |
| 25.01.2023 | 21,76 | 22,01 | 21,65 | 21,92 | -0,32% | 2.289.928,00 |
| 24.01.2023 | 22,35 | 22,35 | 21,50 | 21,99 | -2,53% | 2.526.274,00 |
| 23.01.2023 | 22,35 | 22,73 | 21,97 | 22,56 | -0,22% | 2.679.192,00 |
| 20.01.2023 | 22,12 | 22,63 | 22,09 | 22,61 | 1,44% | 2.507.453,00 |
| 19.01.2023 | 22,13 | 22,56 | 22,00 | 22,29 | 1,13% | 2.892.191,00 |
| 18.01.2023 | 22,64 | 22,71 | 22,03 | 22,04 | -0,23% | 2.242.857,00 |
| 17.01.2023 | 22,58 | 22,67 | 22,02 | 22,09 | -1,97% | 3.936.829,00 |
| 16.01.2023 | 22,56 | 22,61 | 22,53 | 22,53 | -2,78% | - |
| 13.01.2023 | 23,00 | 23,37 | 22,74 | 23,18 | 2,39% | 3.377.654,00 |
| 12.01.2023 | 22,67 | 22,69 | 22,12 | 22,64 | 2,86% | 3.208.713,00 |
| 11.01.2023 | 22,19 | 22,28 | 21,71 | 22,01 | 0,32% | 2.773.756,00 |
| 10.01.2023 | 21,69 | 21,98 | 21,62 | 21,94 | 2,91% | 2.153.805,00 |
| 09.01.2023 | 22,17 | 22,22 | 21,31 | 21,32 | -0,70% | 2.365.941,00 |