22,250$
2,39%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2023 | 21,46 | 21,59 | 21,18 | 21,47 | 1,66% | 2.832.042,00 |
| 05.01.2023 | 20,61 | 21,12 | 20,54 | 21,12 | -1,17% | 2.047.115,00 |
| 04.01.2023 | 20,86 | 21,42 | 20,73 | 21,37 | 6,00% | 3.679.661,00 |
| 03.01.2023 | 19,93 | 20,46 | 19,93 | 20,16 | 3,81% | 2.830.505,00 |
| 30.12.2022 | 19,39 | 19,52 | 19,15 | 19,42 | -0,05% | 1.449.477,00 |
| 29.12.2022 | 19,77 | 19,88 | 19,42 | 19,43 | 0,36% | 1.849.044,00 |
| 28.12.2022 | 19,68 | 19,69 | 19,20 | 19,36 | -1,78% | 1.482.484,00 |
| 27.12.2022 | 19,50 | 20,10 | 19,36 | 19,71 | 1,44% | 1.390.081,00 |
| 23.12.2022 | 19,64 | 19,67 | 19,32 | 19,43 | -0,05% | 1.285.395,00 |
| 22.12.2022 | 19,28 | 19,45 | 19,05 | 19,44 | -0,77% | 1.698.118,00 |
| 21.12.2022 | 19,30 | 19,67 | 19,28 | 19,59 | 2,30% | 1.803.714,00 |
| 20.12.2022 | 19,17 | 19,30 | 19,00 | 19,15 | 1,38% | 2.815.307,00 |
| 19.12.2022 | 19,38 | 19,59 | 18,74 | 18,89 | 0,91% | 2.779.542,00 |
| 16.12.2022 | 18,61 | 18,88 | 18,41 | 18,72 | 0,05% | 4.088.905,00 |
| 15.12.2022 | 18,77 | 19,06 | 18,49 | 18,71 | -4,10% | 2.797.374,00 |
| 14.12.2022 | 19,49 | 19,87 | 19,25 | 19,51 | 1,04% | 3.807.459,00 |
| 13.12.2022 | 19,36 | 19,59 | 19,04 | 19,31 | 3,87% | 4.145.754,00 |
| 12.12.2022 | 18,29 | 18,66 | 18,18 | 18,59 | 0,60% | 2.792.575,00 |
| 09.12.2022 | 18,92 | 19,20 | 18,47 | 18,48 | -1,65% | 2.570.179,00 |
| 08.12.2022 | 18,96 | 19,07 | 18,66 | 18,79 | 0,43% | 2.494.279,00 |
| 07.12.2022 | 18,85 | 19,18 | 18,70 | 18,71 | 0,86% | 2.377.363,00 |
| 06.12.2022 | 18,86 | 18,93 | 18,49 | 18,55 | 0,71% | 2.772.025,00 |
| 05.12.2022 | 18,49 | 18,92 | 18,39 | 18,42 | -1,29% | 3.057.093,00 |
| 02.12.2022 | 18,30 | 18,75 | 18,24 | 18,66 | -0,80% | 1.992.383,00 |
| 01.12.2022 | 18,62 | 18,85 | 18,30 | 18,81 | 2,62% | 3.160.544,00 |
| 30.11.2022 | 18,25 | 18,47 | 17,93 | 18,33 | 2,92% | 4.139.747,00 |
| 29.11.2022 | 17,63 | 18,01 | 17,52 | 17,81 | 2,59% | 2.338.784,00 |
| 28.11.2022 | 18,13 | 18,18 | 17,29 | 17,36 | -4,41% | 2.769.433,00 |
| 25.11.2022 | 18,47 | 18,56 | 18,06 | 18,16 | -0,77% | 1.414.279,00 |
| 23.11.2022 | 18,35 | 18,42 | 17,82 | 18,30 | 1,05% | 2.899.027,00 |
| 22.11.2022 | 17,56 | 18,15 | 17,53 | 18,11 | 5,60% | 4.674.291,00 |
| 21.11.2022 | 17,17 | 17,28 | 17,07 | 17,15 | -0,17% | 1.654.694,00 |
| 18.11.2022 | 17,09 | 17,23 | 16,92 | 17,18 | -0,64% | 2.124.735,00 |
| 17.11.2022 | 17,21 | 17,34 | 17,06 | 17,29 | -1,43% | 2.284.851,00 |
| 16.11.2022 | 17,50 | 17,92 | 17,46 | 17,54 | -1,18% | 2.795.187,00 |
| 15.11.2022 | 18,11 | 18,15 | 17,51 | 17,75 | -1,06% | 2.747.132,00 |
| 14.11.2022 | 17,78 | 18,11 | 17,76 | 17,94 | -0,22% | 2.047.499,00 |
| 11.11.2022 | 18,41 | 18,41 | 17,65 | 17,98 | 0,73% | 4.103.787,00 |
| 10.11.2022 | 17,59 | 17,88 | 17,13 | 17,85 | 9,24% | 7.732.227,00 |
| 09.11.2022 | 16,48 | 16,72 | 16,23 | 16,34 | 0,55% | 5.130.558,00 |
| 08.11.2022 | 15,00 | 16,28 | 14,93 | 16,25 | 9,28% | 5.349.351,00 |
| 07.11.2022 | 14,75 | 15,05 | 14,67 | 14,87 | 1,71% | 2.907.935,00 |
| 04.11.2022 | 13,65 | 14,65 | 13,65 | 14,62 | 13,77% | 6.150.205,00 |
| 03.11.2022 | 12,83 | 13,04 | 12,69 | 12,85 | 0,71% | 3.509.033,00 |
| 02.11.2022 | 13,41 | 13,65 | 12,73 | 12,76 | -4,13% | 4.136.203,00 |
| 01.11.2022 | 13,41 | 13,47 | 13,18 | 13,31 | 1,99% | 2.394.843,00 |