72,610$
6,44%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 69,21 | 72,00 | 68,67 | 71,51 | 4,82% | 139.626,00 |
| 12.02.2026 | 71,70 | 72,75 | 68,02 | 68,22 | -5,55% | 183.920,00 |
| 11.02.2026 | 72,99 | 73,60 | 71,29 | 72,23 | 1,06% | 166.517,00 |
| 10.02.2026 | 70,00 | 71,69 | 69,82 | 71,47 | 1,38% | 252.946,00 |
| 09.02.2026 | 67,30 | 71,00 | 67,24 | 70,50 | 6,79% | 111.724,00 |
| 06.02.2026 | 63,90 | 66,46 | 63,90 | 66,02 | 4,43% | 100.272,00 |
| 05.02.2026 | 65,05 | 66,43 | 62,62 | 63,22 | -6,15% | 117.652,00 |
| 04.02.2026 | 68,50 | 69,32 | 65,49 | 67,36 | 0,07% | 192.511,00 |
| 03.02.2026 | 67,00 | 67,50 | 64,92 | 67,31 | 6,55% | 108.385,00 |
| 02.02.2026 | 64,00 | 65,62 | 62,06 | 63,17 | -2,12% | 141.221,00 |
| 30.01.2026 | 66,46 | 69,68 | 63,00 | 64,54 | -10,40% | 291.695,00 |
| 29.01.2026 | 77,22 | 78,21 | 71,05 | 72,03 | -5,50% | 261.857,00 |
| 28.01.2026 | 74,06 | 76,39 | 73,90 | 76,22 | 3,13% | 286.445,00 |
| 27.01.2026 | 73,37 | 74,50 | 70,62 | 73,91 | 1,18% | 115.513,00 |
| 26.01.2026 | 75,95 | 77,07 | 72,51 | 73,05 | -0,76% | 395.820,00 |
| 23.01.2026 | 72,80 | 74,30 | 71,89 | 73,61 | 2,95% | 122.667,00 |
| 22.01.2026 | 67,45 | 72,04 | 67,00 | 71,50 | 6,49% | 111.781,00 |
| 21.01.2026 | 68,74 | 68,81 | 66,65 | 67,14 | 0,86% | 185.632,00 |
| 20.01.2026 | 66,03 | 66,69 | 65,22 | 66,57 | 4,90% | 172.606,00 |
| 16.01.2026 | 62,88 | 63,92 | 61,58 | 63,46 | -0,03% | 89.459,00 |
| 15.01.2026 | 63,00 | 64,32 | 62,86 | 63,48 | -0,58% | 104.488,00 |
| 14.01.2026 | 64,50 | 64,75 | 62,93 | 63,85 | 0,28% | 168.627,00 |
| 13.01.2026 | 64,59 | 66,12 | 63,31 | 63,67 | -0,83% | 93.459,00 |
| 12.01.2026 | 63,76 | 64,74 | 63,26 | 64,20 | 3,78% | 80.382,00 |
| 09.01.2026 | 61,13 | 62,48 | 61,13 | 61,86 | 1,51% | 47.178,00 |
| 08.01.2026 | 60,28 | 61,30 | 60,00 | 60,94 | -0,83% | 57.462,00 |
| 07.01.2026 | 59,89 | 62,18 | 58,72 | 61,45 | -0,29% | 70.539,00 |
| 06.01.2026 | 61,38 | 62,82 | 61,01 | 61,63 | 1,42% | 98.520,00 |
| 05.01.2026 | 59,48 | 61,71 | 58,79 | 60,77 | 4,33% | 115.778,00 |
| 02.01.2026 | 60,85 | 61,00 | 57,28 | 58,25 | -2,38% | 196.978,00 |
| 31.12.2025 | 59,64 | 61,67 | 59,50 | 59,67 | -0,95% | 76.694,00 |
| 30.12.2025 | 61,06 | 61,06 | 59,72 | 60,24 | 1,43% | 93.409,00 |
| 29.12.2025 | 59,55 | 60,40 | 57,88 | 59,39 | -4,90% | 162.807,00 |
| 26.12.2025 | 61,69 | 63,02 | 61,55 | 62,45 | 1,78% | 109.554,00 |
| 24.12.2025 | 62,47 | 62,47 | 60,58 | 61,36 | -1,43% | 75.147,00 |
| 23.12.2025 | 62,24 | 62,75 | 61,30 | 62,25 | 1,07% | 112.795,00 |
| 22.12.2025 | 60,88 | 62,65 | 60,50 | 61,59 | 4,46% | 210.635,00 |
| 19.12.2025 | 57,07 | 59,68 | 57,07 | 58,96 | 2,79% | 102.985,00 |
| 18.12.2025 | 57,19 | 59,09 | 57,05 | 57,36 | -0,47% | 62.499,00 |
| 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 |