33,613$
-9,08%
Echtzeit-Aktienkurs Anglogold Ashanti PLC
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,02 | 35,34 | 33,20 | 33,95 | -8,17% | - |
| 03.04.2025 | 35,43 | 37,67 | 35,41 | 36,97 | -1,68% | 2.771.510,00 |
| 02.04.2025 | 37,41 | 37,68 | 36,70 | 37,60 | 0,32% | 2.683.271,00 |
| 01.04.2025 | 38,00 | 38,63 | 37,40 | 37,48 | 0,97% | 3.951.174,00 |
| 31.03.2025 | 37,53 | 37,54 | 36,63 | 37,12 | 0,38% | 3.478.012,00 |
| 28.03.2025 | 37,75 | 38,16 | 36,65 | 36,98 | 2,21% | 3.928.061,00 |
| 27.03.2025 | 35,88 | 36,36 | 35,61 | 36,18 | 1,74% | 1.400.306,00 |
| 26.03.2025 | 35,44 | 35,74 | 35,36 | 35,56 | -0,17% | 1.049.755,00 |
| 25.03.2025 | 35,68 | 36,16 | 35,54 | 35,62 | 2,18% | 1.791.043,00 |
| 24.03.2025 | 35,45 | 35,56 | 34,69 | 34,86 | -1,72% | 2.185.211,00 |
| 21.03.2025 | 35,80 | 36,20 | 35,14 | 35,47 | -2,82% | 2.673.691,00 |
| 20.03.2025 | 35,68 | 36,69 | 35,58 | 36,50 | 2,76% | 5.270.669,00 |
| 19.03.2025 | 35,10 | 35,61 | 34,72 | 35,52 | 3,89% | 3.534.754,00 |
| 18.03.2025 | 34,75 | 34,75 | 33,95 | 34,19 | 3,64% | 3.246.339,00 |
| 17.03.2025 | 32,46 | 33,45 | 32,43 | 32,99 | 2,36% | 3.019.610,00 |
| 14.03.2025 | 32,35 | 32,55 | 32,00 | 32,23 | -0,71% | 2.843.482,00 |
| 13.03.2025 | 31,68 | 32,83 | 31,58 | 32,46 | 2,56% | 2.665.086,00 |
| 12.03.2025 | 31,22 | 31,84 | 30,94 | 31,65 | -1,37% | 1.653.115,00 |
| 11.03.2025 | 31,43 | 32,18 | 31,35 | 32,09 | 4,73% | 2.897.970,00 |
| 10.03.2025 | 31,50 | 31,54 | 30,19 | 30,64 | -2,67% | 2.984.208,00 |
| 07.03.2025 | 31,88 | 32,56 | 31,30 | 31,48 | 1,91% | 3.543.586,00 |
| 06.03.2025 | 31,03 | 31,85 | 30,77 | 30,89 | -1,28% | 1.839.521,00 |
| 05.03.2025 | 30,19 | 31,34 | 30,10 | 31,29 | 3,00% | 1.602.850,00 |
| 04.03.2025 | 30,48 | 30,76 | 29,57 | 30,38 | 2,88% | 2.450.245,00 |
| 03.03.2025 | 30,43 | 30,73 | 29,28 | 29,53 | 0,20% | 2.666.725,00 |
| 28.02.2025 | 28,68 | 29,48 | 28,45 | 29,47 | 0,48% | 3.076.028,00 |
| 27.02.2025 | 29,92 | 30,10 | 29,26 | 29,33 | -5,51% | 2.619.232,00 |
| 26.02.2025 | 30,11 | 31,05 | 30,05 | 31,04 | 0,78% | 1.485.785,00 |
| 25.02.2025 | 31,57 | 31,57 | 30,42 | 30,80 | -3,36% | 2.391.715,00 |
| 24.02.2025 | 32,05 | 32,11 | 31,18 | 31,87 | 0,73% | 1.667.307,00 |
| 21.02.2025 | 31,34 | 31,96 | 31,14 | 31,64 | -1,19% | 2.709.867,00 |
| 20.02.2025 | 31,56 | 33,06 | 31,56 | 32,02 | 3,12% | 3.740.912,00 |
| 19.02.2025 | 29,31 | 31,11 | 29,27 | 31,05 | -3,54% | 5.126.878,00 |
| 18.02.2025 | 31,97 | 32,19 | 31,68 | 32,19 | 0,00% | 2.153.016,00 |
| 14.02.2025 | 33,58 | 33,61 | 32,05 | 32,19 | -3,16% | 1.911.781,00 |
| 13.02.2025 | 32,92 | 33,34 | 32,56 | 33,24 | 0,24% | 1.247.559,00 |
| 12.02.2025 | 32,78 | 33,64 | 32,70 | 33,16 | -0,75% | 2.411.379,00 |
| 11.02.2025 | 33,15 | 33,77 | 33,04 | 33,41 | -0,57% | 2.475.071,00 |
| 10.02.2025 | 33,00 | 33,61 | 32,76 | 33,60 | 6,90% | 3.366.745,00 |
| 07.02.2025 | 31,86 | 31,99 | 31,26 | 31,43 | -0,22% | 1.753.573,00 |
| 06.02.2025 | 31,77 | 31,77 | 31,06 | 31,50 | -1,50% | 1.876.468,00 |
| 05.02.2025 | 31,48 | 32,22 | 31,40 | 31,98 | 3,63% | 2.739.816,00 |
| 04.02.2025 | 31,03 | 31,27 | 30,75 | 30,86 | -1,09% | 2.156.149,00 |
| 03.02.2025 | 30,73 | 31,58 | 30,46 | 31,20 | 3,28% | 3.384.201,00 |
| 31.01.2025 | 30,23 | 30,48 | 29,98 | 30,21 | 0,94% | 3.343.305,00 |
| 30.01.2025 | 29,32 | 29,99 | 29,30 | 29,93 | 5,09% | 2.982.682,00 |
| 29.01.2025 | 28,12 | 28,56 | 28,02 | 28,48 | 1,17% | 1.313.770,00 |
| 28.01.2025 | 27,95 | 28,26 | 27,48 | 28,15 | 0,50% | 1.915.351,00 |
| 27.01.2025 | 28,17 | 28,17 | 27,75 | 28,01 | -0,78% | 1.748.376,00 |
| 24.01.2025 | 28,63 | 28,68 | 28,05 | 28,23 | 0,86% | 1.843.140,00 |
| 23.01.2025 | 27,99 | 28,05 | 27,44 | 27,99 | 0,14% | 1.839.514,00 |
| 22.01.2025 | 28,76 | 28,76 | 27,91 | 27,95 | -0,04% | 2.044.859,00 |
| 21.01.2025 | 27,92 | 28,18 | 27,73 | 27,96 | 2,46% | 2.168.215,00 |
| 17.01.2025 | 27,00 | 27,51 | 26,78 | 27,29 | 1,19% | 2.535.661,00 |
| 16.01.2025 | 27,62 | 27,62 | 26,87 | 26,97 | -0,77% | 2.769.560,00 |
| 15.01.2025 | 26,94 | 27,19 | 26,42 | 27,18 | 2,95% | 3.403.672,00 |
| 14.01.2025 | 25,77 | 26,62 | 25,74 | 26,40 | 3,77% | 3.618.899,00 |
| 13.01.2025 | 25,53 | 25,80 | 25,26 | 25,44 | -2,08% | 2.491.867,00 |
| 10.01.2025 | 26,08 | 26,24 | 25,81 | 25,98 | 3,18% | 3.204.843,00 |
| 08.01.2025 | 24,82 | 25,22 | 24,61 | 25,18 | 2,99% | 2.459.406,00 |
| 07.01.2025 | 24,25 | 24,90 | 24,24 | 24,45 | 3,91% | 2.178.454,00 |
| 06.01.2025 | 24,05 | 24,16 | 23,53 | 23,53 | -1,18% | 1.671.263,00 |
| 03.01.2025 | 24,14 | 24,20 | 23,81 | 23,81 | -2,18% | 1.692.917,00 |
| 02.01.2025 | 23,72 | 24,39 | 23,72 | 24,34 | 5,46% | 2.497.506,00 |
| 31.12.2024 | 22,77 | 23,10 | 22,77 | 23,08 | 0,83% | 1.573.139,00 |
| 30.12.2024 | 22,82 | 23,08 | 22,45 | 22,89 | -1,63% | 1.368.385,00 |
| 27.12.2024 | 22,97 | 23,33 | 22,90 | 23,27 | -1,57% | 1.737.524,00 |
| 26.12.2024 | 23,72 | 23,87 | 23,58 | 23,64 | -0,21% | 832.200,00 |
| 24.12.2024 | 23,84 | 23,90 | 23,38 | 23,69 | 0,13% | 756.774,00 |
| 23.12.2024 | 23,34 | 23,74 | 23,20 | 23,66 | -1,00% | 1.627.170,00 |
| 20.12.2024 | 23,55 | 23,98 | 23,47 | 23,90 | 2,75% | 5.970.198,00 |
| 19.12.2024 | 23,28 | 23,61 | 23,07 | 23,26 | 0,48% | 2.274.714,00 |
| 18.12.2024 | 24,10 | 24,10 | 23,08 | 23,15 | -4,02% | 2.707.924,00 |
| 17.12.2024 | 23,97 | 24,14 | 23,47 | 24,12 | -1,75% | 3.543.403,00 |
| 16.12.2024 | 24,78 | 24,82 | 24,43 | 24,55 | -1,56% | 3.342.767,00 |
| 13.12.2024 | 25,40 | 25,40 | 24,69 | 24,94 | -3,15% | 2.962.347,00 |
| 12.12.2024 | 26,34 | 26,75 | 25,70 | 25,75 | -5,16% | 6.016.318,00 |
| 11.12.2024 | 26,22 | 27,22 | 26,19 | 27,15 | 5,40% | 3.276.759,00 |
| 10.12.2024 | 25,79 | 25,94 | 25,56 | 25,76 | 0,98% | 1.990.899,00 |
| 09.12.2024 | 26,18 | 26,24 | 25,48 | 25,51 | 2,33% | 4.053.996,00 |
| 06.12.2024 | 25,16 | 25,39 | 24,85 | 24,93 | -2,81% | 2.464.512,00 |
| 05.12.2024 | 25,74 | 25,76 | 25,36 | 25,65 | -0,77% | 5.323.709,00 |
| 04.12.2024 | 26,16 | 26,16 | 25,45 | 25,85 | 0,66% | 5.458.389,00 |
| 03.12.2024 | 25,50 | 26,20 | 25,39 | 25,68 | 4,26% | 4.811.992,00 |
| 02.12.2024 | 24,75 | 24,86 | 24,51 | 24,63 | -1,24% | 4.379.325,00 |
| 29.11.2024 | 25,13 | 25,29 | 24,91 | 24,94 | 0,61% | 8.113.893,00 |
| 27.11.2024 | 25,34 | 25,71 | 24,36 | 24,79 | -2,02% | 13.383.086,00 |
| 26.11.2024 | 25,30 | 25,47 | 25,00 | 25,30 | 0,40% | 5.430.761,00 |
| 25.11.2024 | 25,61 | 25,61 | 25,10 | 25,20 | -2,89% | 3.785.075,00 |
| 22.11.2024 | 25,66 | 26,22 | 25,51 | 25,95 | 2,98% | 3.615.496,00 |
| 21.11.2024 | 25,20 | 25,20 | 24,42 | 25,20 | 2,69% | 6.510.672,00 |
| 20.11.2024 | 24,54 | 24,76 | 24,02 | 24,54 | -2,43% | 5.592.400,00 |
| 19.11.2024 | 25,30 | 25,36 | 24,57 | 25,15 | 1,33% | 3.296.943,00 |
| 18.11.2024 | 24,92 | 24,98 | 24,62 | 24,82 | 4,15% | 2.640.649,00 |
| 15.11.2024 | 24,16 | 24,33 | 23,72 | 23,83 | -0,75% | 1.484.997,00 |
| 14.11.2024 | 23,28 | 24,13 | 23,10 | 24,01 | -0,46% | 3.081.031,00 |
| 13.11.2024 | 24,74 | 24,82 | 24,11 | 24,12 | -2,07% | 1.900.840,00 |
| 12.11.2024 | 24,15 | 24,71 | 24,07 | 24,63 | -1,91% | 3.077.975,00 |
| 11.11.2024 | 26,00 | 26,12 | 24,86 | 25,11 | -9,22% | 2.907.081,00 |
| 08.11.2024 | 27,71 | 27,79 | 26,98 | 27,66 | 0,33% | 1.854.821,00 |