52,110$
3,99%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 51,07 | 52,21 | 51,07 | 52,09 | 3,95% | 234.256,00 |
| 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 |
| 28.07.2025 | 32,42 | 32,93 | 32,00 | 32,16 | -1,38% | 122.078,00 |
| 25.07.2025 | 32,52 | 33,17 | 32,24 | 32,61 | -1,09% | 134.146,00 |
| 24.07.2025 | 33,44 | 33,60 | 32,96 | 32,97 | -2,63% | 199.310,00 |
| 23.07.2025 | 34,10 | 34,41 | 33,66 | 33,86 | -1,05% | 172.384,00 |
| 22.07.2025 | 33,45 | 34,49 | 33,45 | 34,22 | 2,15% | 72.385,00 |
| 21.07.2025 | 32,63 | 34,19 | 32,15 | 33,50 | 3,17% | 114.200,00 |
| 18.07.2025 | 32,32 | 32,80 | 32,30 | 32,47 | 0,28% | 111.985,00 |
| 17.07.2025 | 32,25 | 32,47 | 32,00 | 32,38 | -0,71% | 31.835,00 |
| 16.07.2025 | 32,60 | 32,90 | 32,40 | 32,61 | -0,12% | 125.992,00 |
| 15.07.2025 | 32,52 | 32,90 | 31,99 | 32,65 | -0,31% | 122.242,00 |
| 14.07.2025 | 32,62 | 33,28 | 32,42 | 32,75 | 0,61% | 78.637,00 |
| 11.07.2025 | 32,03 | 32,98 | 32,03 | 32,55 | 1,75% | 55.821,00 |
| 10.07.2025 | 32,01 | 32,32 | 31,50 | 31,99 | 0,16% | 78.168,00 |
| 09.07.2025 | 31,18 | 32,00 | 31,17 | 31,94 | 1,75% | 28.568,00 |
| 08.07.2025 | 32,00 | 32,65 | 31,06 | 31,39 | -3,33% | 34.330,00 |
| 07.07.2025 | 31,75 | 32,49 | 31,57 | 32,47 | 1,09% | 49.993,00 |
| 03.07.2025 | 31,33 | 32,33 | 31,33 | 32,12 | 0,16% | 81.788,00 |
| 02.07.2025 | 32,45 | 32,76 | 31,71 | 32,07 | -1,17% | 118.475,00 |
| 01.07.2025 | 31,81 | 32,83 | 31,81 | 32,45 | 2,79% | 89.893,00 |
| 30.06.2025 | 30,87 | 31,65 | 30,35 | 31,57 | 3,44% | 126.534,00 |
| 27.06.2025 | 31,30 | 31,30 | 30,36 | 30,52 | -4,33% | 45.304,00 |
| 26.06.2025 | 31,93 | 32,21 | 31,35 | 31,90 | 1,43% | 27.581,00 |
| 25.06.2025 | 31,36 | 31,83 | 31,25 | 31,45 | -0,76% | 71.916,00 |
| 24.06.2025 | 31,76 | 32,30 | 31,25 | 31,69 | -3,47% | 40.350,00 |
| 23.06.2025 | 32,60 | 33,50 | 32,32 | 32,83 | 0,74% | 94.775,00 |
| 20.06.2025 | 32,80 | 33,26 | 32,49 | 32,59 | -1,24% | 27.460,00 |
| 18.06.2025 | 33,50 | 33,92 | 33,00 | 33,00 | -1,61% | 21.924,00 |
| 17.06.2025 | 34,28 | 34,28 | 33,46 | 33,54 | -0,24% | 19.453,00 |
| 16.06.2025 | 34,20 | 34,39 | 33,41 | 33,62 | -1,95% | 29.888,00 |
| 13.06.2025 | 33,95 | 34,61 | 33,91 | 34,29 | 2,63% | 37.985,00 |
| 12.06.2025 | 33,50 | 33,98 | 33,11 | 33,41 | 1,43% | 54.498,00 |
| 11.06.2025 | 33,36 | 34,10 | 32,73 | 32,94 | -1,17% | 93.452,00 |
| 10.06.2025 | 33,74 | 34,00 | 33,27 | 33,33 | -0,54% | 19.231,00 |
| 09.06.2025 | 33,62 | 34,51 | 33,40 | 33,51 | -0,89% | 54.925,00 |
| 06.06.2025 | 34,42 | 34,70 | 33,31 | 33,81 | -1,89% | 86.558,00 |
| 05.06.2025 | 34,46 | 35,00 | 34,21 | 34,46 | 1,09% | 77.620,00 |
| 04.06.2025 | 33,00 | 34,66 | 33,00 | 34,09 | 1,73% | 55.180,00 |
| 03.06.2025 | 33,57 | 33,60 | 33,00 | 33,51 | -0,36% | 65.907,00 |
| 02.06.2025 | 31,89 | 34,19 | 31,88 | 33,63 | 6,26% | 108.777,00 |
| 30.05.2025 | 31,53 | 31,80 | 31,25 | 31,65 | 1,09% | 27.009,00 |
| 29.05.2025 | 31,70 | 31,70 | 31,24 | 31,31 | -0,76% | 20.132,00 |
| 28.05.2025 | 31,52 | 31,68 | 31,30 | 31,55 | -0,35% | 43.779,00 |
| 27.05.2025 | 31,13 | 31,93 | 30,69 | 31,66 | 0,99% | 67.346,00 |
| 23.05.2025 | 30,82 | 31,49 | 30,59 | 31,35 | 3,33% | 33.410,00 |