57,598$
0,52%
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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 57,86 | 58,34 | 56,84 | 57,63 | 0,58% | 98.825,00 |
| 16.12.2025 | 57,77 | 58,12 | 56,73 | 57,30 | 0,03% | 100.905,00 |
| 15.12.2025 | 58,87 | 58,87 | 57,20 | 57,28 | -1,00% | 100.787,00 |
| 12.12.2025 | 58,56 | 59,25 | 56,46 | 57,86 | 0,52% | 106.242,00 |
| 11.12.2025 | 55,55 | 57,86 | 55,39 | 57,56 | 4,81% | 125.510,00 |
| 10.12.2025 | 54,75 | 55,30 | 53,34 | 54,92 | 1,93% | 204.142,00 |
| 09.12.2025 | 53,00 | 54,45 | 52,88 | 53,88 | 3,46% | 69.278,00 |
| 08.12.2025 | 52,80 | 53,20 | 51,98 | 52,08 | -1,70% | 35.766,00 |
| 05.12.2025 | 53,58 | 54,69 | 52,75 | 52,98 | 0,17% | 71.527,00 |
| 04.12.2025 | 53,01 | 53,33 | 51,94 | 52,89 | 0,25% | 100.232,00 |
| 03.12.2025 | 53,77 | 54,03 | 52,46 | 52,76 | -0,25% | 72.239,00 |
| 02.12.2025 | 53,41 | 53,70 | 51,71 | 52,89 | -1,40% | 54.904,00 |
| 01.12.2025 | 53,65 | 53,77 | 52,64 | 53,64 | 1,75% | 58.382,00 |
| 28.11.2025 | 51,43 | 52,98 | 51,22 | 52,72 | 3,53% | 32.798,00 |
| 26.11.2025 | 49,24 | 51,52 | 49,24 | 50,92 | 4,02% | 37.644,00 |
| 25.11.2025 | 48,42 | 49,14 | 47,80 | 48,95 | 1,43% | 55.680,00 |
| 24.11.2025 | 47,39 | 48,67 | 45,92 | 48,26 | 4,94% | 59.843,00 |
| 21.11.2025 | 45,85 | 47,43 | 45,79 | 45,99 | -0,13% | 99.635,00 |
| 20.11.2025 | 48,04 | 48,81 | 46,05 | 46,05 | -3,98% | 75.432,00 |
| 19.11.2025 | 48,33 | 49,33 | 47,55 | 47,96 | 0,86% | 48.233,00 |
| 18.11.2025 | 47,25 | 47,99 | 46,79 | 47,55 | 1,43% | 56.138,00 |
| 17.11.2025 | 47,00 | 48,50 | 46,56 | 46,88 | -1,68% | 71.913,00 |
| 14.11.2025 | 46,90 | 48,66 | 46,45 | 47,68 | -1,91% | 43.297,00 |
| 13.11.2025 | 50,46 | 50,95 | 48,20 | 48,61 | -3,23% | 68.762,00 |
| 12.11.2025 | 48,10 | 50,71 | 48,07 | 50,23 | 4,86% | 84.287,00 |
| 11.11.2025 | 47,25 | 48,04 | 46,95 | 47,90 | 1,91% | 65.684,00 |
| 10.11.2025 | 47,08 | 48,56 | 47,00 | 47,00 | 2,40% | 86.622,00 |
| 07.11.2025 | 45,71 | 46,23 | 45,02 | 45,90 | 1,98% | 56.827,00 |
| 06.11.2025 | 45,93 | 46,30 | 45,01 | 45,01 | -1,06% | 61.493,00 |
| 05.11.2025 | 45,75 | 46,09 | 44,37 | 45,49 | 3,20% | 123.023,00 |
| 04.11.2025 | 45,18 | 45,51 | 44,00 | 44,08 | -4,59% | 124.564,00 |
| 03.11.2025 | 46,19 | 46,98 | 45,49 | 46,20 | 0,52% | 176.466,00 |
| 31.10.2025 | 46,71 | 46,76 | 45,56 | 45,96 | -1,27% | 87.634,00 |
| 30.10.2025 | 45,31 | 46,65 | 44,96 | 46,55 | 2,69% | 100.404,00 |
| 29.10.2025 | 46,47 | 47,08 | 45,00 | 45,33 | -0,18% | 126.379,00 |
| 28.10.2025 | 44,43 | 45,74 | 44,15 | 45,41 | 2,07% | 138.669,00 |
| 27.10.2025 | 43,70 | 45,19 | 43,20 | 44,49 | -1,96% | 220.744,00 |
| 24.10.2025 | 45,76 | 46,56 | 45,35 | 45,38 | -1,90% | 84.767,00 |
| 23.10.2025 | 45,91 | 46,57 | 45,74 | 46,26 | 2,25% | 74.826,00 |
| 22.10.2025 | 43,55 | 45,51 | 43,55 | 45,24 | 0,98% | 160.443,00 |
| 21.10.2025 | 47,04 | 47,55 | 44,50 | 44,80 | -10,60% | 323.403,00 |
| 20.10.2025 | 50,12 | 50,87 | 49,51 | 50,11 | 2,12% | 142.670,00 |
| 17.10.2025 | 52,64 | 52,75 | 48,82 | 49,07 | -7,87% | 295.375,00 |
| 16.10.2025 | 52,73 | 53,76 | 52,50 | 53,26 | 2,25% | 218.544,00 |
| 15.10.2025 | 50,95 | 52,30 | 50,80 | 52,09 | 3,95% | 163.512,00 |
| 14.10.2025 | 48,40 | 50,75 | 48,29 | 50,11 | 2,29% | 227.168,00 |
| 13.10.2025 | 48,10 | 49,64 | 47,88 | 48,99 | 4,48% | 106.520,00 |
| 10.10.2025 | 46,71 | 47,58 | 46,60 | 46,89 | 0,84% | 112.825,00 |
| 09.10.2025 | 48,66 | 49,14 | 46,18 | 46,50 | -4,32% | 271.927,00 |
| 08.10.2025 | 47,47 | 48,68 | 47,22 | 48,60 | 4,31% | 182.264,00 |
| 07.10.2025 | 47,14 | 47,17 | 46,11 | 46,59 | -0,64% | 289.850,00 |
| 06.10.2025 | 45,77 | 47,75 | 45,70 | 46,89 | 3,12% | 203.390,00 |
| 03.10.2025 | 46,05 | 46,10 | 45,12 | 45,47 | 0,35% | 59.198,00 |
| 02.10.2025 | 46,62 | 46,73 | 44,00 | 45,31 | -1,48% | 140.880,00 |
| 01.10.2025 | 45,99 | 46,79 | 45,56 | 45,99 | 0,41% | 83.340,00 |
| 30.09.2025 | 45,12 | 46,54 | 44,64 | 45,80 | 0,35% | 93.805,00 |
| 29.09.2025 | 45,20 | 46,09 | 45,02 | 45,64 | 2,72% | 103.493,00 |
| 26.09.2025 | 43,03 | 44,64 | 43,03 | 44,43 | 3,30% | 118.572,00 |
| 25.09.2025 | 43,39 | 43,67 | 42,82 | 43,01 | -0,23% | 122.342,00 |
| 24.09.2025 | 44,01 | 44,11 | 42,99 | 43,11 | -2,02% | 89.233,00 |
| 23.09.2025 | 44,24 | 44,63 | 43,53 | 44,00 | 1,15% | 181.266,00 |
| 22.09.2025 | 43,10 | 43,71 | 42,49 | 43,50 | 2,67% | 225.724,00 |
| 19.09.2025 | 40,85 | 42,57 | 40,85 | 42,37 | 3,42% | 109.643,00 |
| 18.09.2025 | 40,73 | 41,08 | 40,28 | 40,97 | -0,10% | 134.492,00 |
| 17.09.2025 | 41,09 | 41,87 | 40,48 | 41,01 | 0,27% | 95.340,00 |
| 16.09.2025 | 41,48 | 41,72 | 40,84 | 40,90 | -1,35% | 217.208,00 |
| 15.09.2025 | 41,40 | 41,89 | 40,81 | 41,46 | -0,10% | 254.965,00 |
| 12.09.2025 | 41,01 | 41,50 | 40,51 | 41,50 | 1,94% | 233.408,00 |
| 11.09.2025 | 40,00 | 40,85 | 39,81 | 40,71 | 1,09% | 259.205,00 |
| 10.09.2025 | 40,42 | 40,45 | 39,84 | 40,27 | 0,78% | 209.902,00 |
| 09.09.2025 | 40,97 | 40,97 | 39,87 | 39,96 | -1,26% | 267.946,00 |
| 08.09.2025 | 40,17 | 40,83 | 40,02 | 40,47 | 2,33% | 257.469,00 |
| 05.09.2025 | 38,78 | 40,19 | 38,78 | 39,55 | 3,32% | 152.668,00 |
| 04.09.2025 | 38,60 | 38,99 | 38,10 | 38,28 | -1,42% | 207.143,00 |
| 03.09.2025 | 39,01 | 39,04 | 38,72 | 38,83 | 0,75% | 155.307,00 |
| 02.09.2025 | 38,50 | 39,20 | 38,35 | 38,54 | 2,42% | 307.430,00 |
| 29.08.2025 | 36,77 | 37,91 | 36,76 | 37,63 | 2,48% | 91.262,00 |
| 28.08.2025 | 36,70 | 36,83 | 36,55 | 36,72 | -0,60% | 114.392,00 |
| 27.08.2025 | 37,10 | 37,37 | 36,47 | 36,94 | -0,65% | 124.046,00 |
| 26.08.2025 | 36,55 | 37,34 | 36,26 | 37,18 | 1,58% | 77.814,00 |
| 25.08.2025 | 36,00 | 36,90 | 36,00 | 36,60 | 1,84% | 136.027,00 |
| 22.08.2025 | 35,20 | 36,10 | 34,89 | 35,94 | 2,77% | 30.184,00 |
| 21.08.2025 | 34,80 | 35,29 | 34,30 | 34,97 | 2,19% | 79.031,00 |
| 20.08.2025 | 34,50 | 34,99 | 33,99 | 34,22 | 0,53% | 60.951,00 |
| 19.08.2025 | 34,73 | 34,77 | 33,90 | 34,04 | -1,76% | 77.040,00 |
| 18.08.2025 | 34,35 | 34,88 | 34,10 | 34,65 | 0,35% | 139.580,00 |
| 15.08.2025 | 33,85 | 34,99 | 33,85 | 34,53 | 2,19% | 119.692,00 |
| 14.08.2025 | 35,45 | 35,45 | 33,62 | 33,79 | -3,70% | 219.940,00 |
| 13.08.2025 | 35,30 | 35,52 | 34,90 | 35,09 | -0,48% | 28.669,00 |
| 12.08.2025 | 35,36 | 35,57 | 35,05 | 35,26 | 0,11% | 438.623,00 |
| 11.08.2025 | 34,61 | 35,31 | 34,56 | 35,22 | 0,28% | 470.389,00 |
| 08.08.2025 | 34,52 | 35,60 | 34,52 | 35,12 | 1,04% | 145.297,00 |
| 07.08.2025 | 33,94 | 34,93 | 33,93 | 34,76 | 3,24% | 143.286,00 |
| 06.08.2025 | 33,01 | 33,77 | 32,91 | 33,67 | 1,60% | 38.636,00 |
| 05.08.2025 | 32,60 | 33,35 | 32,40 | 33,14 | 2,73% | 70.328,00 |
| 04.08.2025 | 32,20 | 32,88 | 31,47 | 32,26 | 3,96% | 36.946,00 |
| 01.08.2025 | 31,36 | 31,70 | 30,99 | 31,03 | 0,26% | 31.408,00 |
| 31.07.2025 | 31,72 | 31,72 | 30,95 | 30,95 | -0,99% | 22.383,00 |
| 30.07.2025 | 31,98 | 32,56 | 31,05 | 31,26 | -2,83% | 61.446,00 |
| 29.07.2025 | 31,90 | 32,45 | 31,90 | 32,17 | 0,03% | 15.996,00 |