Anglogold Ashanti Ltd. (ADRs)
[WKN: 915102 | ISIN: US0351282068]
Aktienkurse
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