48,900$
-4,12%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,49 | 50,21 | 48,90 | 48,90 | -4,12% | 26.367,00 |
| 11.11.2026 | 50,22 | 51,70 | 50,22 | 51,00 | -0,23% | 23.844,00 |
| 10.11.2026 | 51,23 | 51,78 | 50,40 | 51,12 | -3,24% | 24.827,00 |
| 09.11.2026 | 51,60 | 53,56 | 50,99 | 52,83 | 4,53% | 49.106,00 |
| 06.11.2026 | 49,92 | 51,57 | 49,49 | 50,54 | 0,08% | 103.915,00 |
| 05.11.2026 | 50,81 | 52,66 | 48,50 | 50,50 | 1,14% | 134.466,00 |
| 04.11.2026 | 50,65 | 52,64 | 49,05 | 49,93 | 3,83% | 167.401,00 |
| 03.11.2026 | 49,10 | 49,65 | 47,51 | 48,09 | -2,97% | 28.609,00 |
| 02.11.2026 | 49,98 | 51,62 | 49,05 | 49,56 | 0,92% | 27.446,00 |
| 30.10.2026 | 49,43 | 50,53 | 48,40 | 49,11 | -3,78% | 47.826,00 |
| 29.10.2026 | 50,53 | 51,30 | 50,34 | 51,04 | -1,51% | 27.464,00 |
| 28.10.2026 | 52,05 | 52,13 | 50,87 | 51,82 | -0,13% | 23.787,00 |
| 27.10.2026 | 49,42 | 52,08 | 49,42 | 51,89 | 5,04% | 26.328,00 |
| 26.10.2026 | 48,50 | 49,83 | 48,16 | 49,40 | 1,58% | 46.140,00 |
| 23.10.2026 | 49,14 | 49,24 | 48,40 | 48,63 | -0,73% | 22.092,00 |
| 22.10.2026 | 50,46 | 50,67 | 48,99 | 48,99 | -4,87% | 34.665,00 |
| 21.10.2026 | 52,34 | 53,00 | 51,45 | 51,50 | -1,38% | 59.451,00 |
| 20.10.2026 | 51,82 | 53,24 | 51,56 | 52,22 | -0,57% | 26.313,00 |
| 19.10.2026 | 51,92 | 52,91 | 51,84 | 52,52 | 0,23% | 18.841,00 |
| 16.10.2026 | 53,40 | 54,75 | 51,62 | 52,40 | -2,78% | 54.906,00 |
| 15.10.2026 | 51,69 | 54,09 | 51,69 | 53,90 | 5,13% | 38.206,00 |
| 14.10.2026 | 52,55 | 54,01 | 50,50 | 51,27 | -4,99% | 50.951,00 |
| 13.10.2026 | 55,12 | 55,40 | 53,85 | 53,96 | -1,94% | 16.817,00 |
| 12.10.2026 | 55,80 | 56,02 | 54,58 | 55,03 | -2,36% | 30.185,00 |
| 09.10.2026 | 56,69 | 57,00 | 54,99 | 56,36 | 1,00% | 50.316,00 |
| 08.10.2026 | 54,70 | 56,08 | 54,70 | 55,80 | 1,86% | 25.816,00 |
| 07.10.2026 | 55,44 | 55,56 | 54,27 | 54,78 | -4,00% | 45.498,00 |
| 06.10.2026 | 56,14 | 57,57 | 55,54 | 57,06 | 1,35% | 19.497,00 |
| 05.10.2026 | 56,63 | 56,67 | 55,48 | 56,30 | -0,69% | 26.137,00 |
| 02.10.2026 | 56,20 | 56,99 | 55,53 | 56,69 | 2,00% | 40.900,00 |
| 01.10.2026 | 55,25 | 56,27 | 55,25 | 55,58 | -0,30% | 49.530,00 |
| 30.09.2026 | 56,47 | 56,47 | 55,50 | 55,75 | 0,04% | 42.090,00 |
| 29.09.2026 | 55,35 | 55,96 | 54,97 | 55,73 | 2,07% | 41.485,00 |
| 28.09.2026 | 54,34 | 55,17 | 53,35 | 54,60 | -3,67% | 37.994,00 |
| 25.09.2026 | 56,40 | 57,25 | 56,17 | 56,68 | 1,03% | 28.398,00 |
| 24.09.2026 | 56,73 | 57,93 | 55,75 | 56,10 | -1,73% | 51.145,00 |
| 23.09.2026 | 58,16 | 59,70 | 56,79 | 57,09 | -4,10% | 31.125,00 |
| 22.09.2026 | 57,82 | 59,77 | 57,82 | 59,53 | 2,71% | 63.197,00 |
| 21.09.2026 | 59,24 | 59,24 | 57,79 | 57,96 | -1,06% | 62.644,00 |
| 18.09.2026 | 59,45 | 59,45 | 57,68 | 58,58 | 0,24% | 102.953,00 |
| 17.09.2026 | 58,61 | 59,25 | 57,58 | 58,44 | 2,08% | 88.504,00 |
| 16.09.2026 | 58,80 | 58,84 | 55,00 | 57,25 | -0,30% | 106.878,00 |
| 15.09.2026 | 58,94 | 59,50 | 57,42 | 57,42 | -2,05% | 97.003,00 |
| 14.09.2026 | 59,28 | 59,81 | 57,85 | 58,62 | -3,63% | 38.240,00 |
| 11.09.2026 | 61,62 | 62,25 | 60,65 | 60,83 | 0,93% | 35.725,00 |
| 10.09.2026 | 62,18 | 62,18 | 60,02 | 60,27 | -4,27% | 50.877,00 |
| 09.09.2026 | 63,43 | 64,02 | 62,38 | 62,96 | 1,30% | 83.323,00 |
| 08.09.2026 | 62,55 | 65,79 | 62,00 | 62,15 | -1,48% | 91.404,00 |
| 04.09.2026 | 67,25 | 67,25 | 62,45 | 63,09 | -3,51% | 55.336,00 |
| 03.09.2026 | 66,15 | 67,25 | 64,24 | 65,38 | 2,59% | 45.847,00 |
| 02.09.2026 | 62,98 | 64,15 | 62,98 | 63,73 | 4,13% | 48.930,00 |
| 01.09.2026 | 62,34 | 63,77 | 60,37 | 61,20 | -4,08% | 69.756,00 |
| 31.08.2026 | 63,13 | 67,99 | 63,00 | 63,80 | 0,46% | 60.379,00 |
| 28.08.2026 | 65,48 | 66,29 | 62,96 | 63,51 | -2,73% | 77.530,00 |
| 27.08.2026 | 64,81 | 65,82 | 63,42 | 65,29 | 1,48% | 43.225,00 |
| 26.08.2026 | 63,60 | 64,90 | 63,60 | 64,34 | -0,40% | 50.177,00 |
| 25.08.2026 | 63,14 | 64,76 | 62,22 | 64,60 | 1,78% | 21.934,00 |
| 24.08.2026 | 63,72 | 64,28 | 62,40 | 63,47 | 0,32% | 45.382,00 |
| 21.08.2026 | 63,25 | 64,09 | 62,54 | 63,27 | 1,54% | 55.625,00 |
| 20.08.2026 | 61,47 | 63,62 | 61,47 | 62,31 | 0,10% | 39.883,00 |
| 19.08.2026 | 60,18 | 62,57 | 60,18 | 62,25 | 7,86% | 48.992,00 |
| 18.08.2026 | 58,57 | 59,14 | 57,69 | 57,72 | -3,21% | 27.767,00 |
| 17.08.2026 | 59,40 | 60,63 | 58,67 | 59,63 | 1,76% | 57.123,00 |
| 14.08.2026 | 58,30 | 59,62 | 57,50 | 58,60 | 2,09% | 25.494,00 |
| 13.08.2026 | 58,11 | 58,44 | 56,87 | 57,40 | -2,35% | 43.641,00 |
| 12.08.2026 | 59,60 | 59,90 | 58,04 | 58,78 | 0,74% | 41.307,00 |
| 11.08.2026 | 58,77 | 59,02 | 58,05 | 58,35 | -0,10% | 39.111,00 |
| 10.08.2026 | 57,50 | 58,76 | 56,94 | 58,41 | 1,07% | 61.226,00 |
| 07.08.2026 | 57,17 | 58,42 | 57,07 | 57,79 | 5,78% | 62.913,00 |
| 06.08.2026 | 54,32 | 54,99 | 52,72 | 54,63 | -0,16% | 32.929,00 |
| 05.08.2026 | 53,75 | 55,20 | 53,75 | 54,72 | 5,88% | 61.944,00 |
| 04.08.2026 | 50,76 | 52,18 | 50,76 | 51,68 | 2,89% | 46.552,00 |
| 03.08.2026 | 49,00 | 50,48 | 48,92 | 50,23 | 2,66% | 51.560,00 |
| 31.07.2026 | 50,00 | 50,00 | 48,65 | 48,93 | -3,72% | 81.886,00 |
| 30.07.2026 | 49,93 | 50,92 | 49,74 | 50,82 | 3,29% | 51.042,00 |
| 29.07.2026 | 49,52 | 50,69 | 48,40 | 49,20 | -1,82% | 29.205,00 |
| 28.07.2026 | 50,32 | 50,85 | 49,43 | 50,11 | -2,13% | 40.016,00 |
| 27.07.2026 | 50,87 | 51,84 | 50,46 | 51,20 | 1,45% | 52.873,00 |
| 24.07.2026 | 50,73 | 51,55 | 50,22 | 50,47 | -0,18% | 44.681,00 |
| 23.07.2026 | 50,49 | 51,02 | 49,70 | 50,56 | -2,02% | 53.899,00 |
| 22.07.2026 | 51,35 | 52,69 | 51,35 | 51,60 | 2,14% | 45.937,00 |
| 21.07.2026 | 49,53 | 50,64 | 49,08 | 50,52 | 3,82% | 110.067,00 |
| 20.07.2026 | 48,05 | 48,88 | 47,87 | 48,66 | 1,19% | 51.286,00 |
| 17.07.2026 | 48,48 | 49,17 | 47,52 | 48,09 | -1,43% | 116.952,00 |
| 16.07.2026 | 50,45 | 50,54 | 48,55 | 48,79 | -4,46% | 74.093,00 |
| 15.07.2026 | 51,71 | 51,75 | 50,10 | 51,07 | -1,39% | 34.865,00 |
| 14.07.2026 | 52,50 | 53,00 | 51,65 | 51,79 | 1,71% | 45.434,00 |
| 13.07.2026 | 51,80 | 51,91 | 50,71 | 50,92 | -3,03% | 48.080,00 |
| 10.07.2026 | 51,98 | 53,10 | 51,60 | 52,51 | 0,81% | 49.130,00 |
| 09.07.2026 | 51,25 | 52,66 | 50,82 | 52,09 | 3,17% | 47.641,00 |
| 08.07.2026 | 50,77 | 51,68 | 49,45 | 50,49 | -3,22% | 65.755,00 |
| 07.07.2026 | 54,10 | 55,33 | 51,64 | 52,17 | -4,45% | 61.047,00 |
| 06.07.2026 | 55,08 | 56,15 | 54,05 | 54,60 | 0,22% | 77.174,00 |
| 02.07.2026 | 53,78 | 55,66 | 53,30 | 54,48 | 4,03% | 93.943,00 |
| 01.07.2026 | 51,60 | 54,22 | 51,44 | 52,37 | 0,63% | 111.175,00 |
| 30.06.2026 | 52,70 | 52,70 | 51,52 | 52,04 | -1,18% | 117.988,00 |
| 29.06.2026 | 53,00 | 53,40 | 52,04 | 52,66 | -1,29% | 67.167,00 |
| 26.06.2026 | 52,51 | 54,91 | 52,00 | 53,35 | 0,83% | 62.414,00 |
| 25.06.2026 | 54,55 | 55,00 | 52,77 | 52,91 | -1,75% | 122.172,00 |
| 24.06.2026 | 53,76 | 55,39 | 52,80 | 53,85 | -3,89% | 183.724,00 |