69,890$
2,42%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 69,75 | 71,93 | 68,96 | 69,84 | 2,34% | 43.805,00 |
| 16.04.2026 | 67,51 | 68,94 | 67,51 | 68,24 | 1,32% | 42.670,00 |
| 15.04.2026 | 69,53 | 69,53 | 67,00 | 67,35 | -2,84% | 59.485,00 |
| 14.04.2026 | 68,52 | 70,15 | 68,52 | 69,32 | 1,84% | 48.238,00 |
| 13.04.2026 | 67,19 | 68,21 | 66,49 | 68,07 | 0,99% | 35.389,00 |
| 10.04.2026 | 67,65 | 67,86 | 66,93 | 67,40 | 1,17% | 32.352,00 |
| 09.04.2026 | 65,77 | 67,39 | 65,05 | 66,62 | 2,40% | 34.799,00 |
| 08.04.2026 | 66,82 | 67,57 | 64,40 | 65,06 | 2,38% | 57.280,00 |
| 07.04.2026 | 62,88 | 63,85 | 61,01 | 63,55 | 0,35% | 62.516,00 |
| 06.04.2026 | 63,27 | 65,00 | 63,10 | 63,33 | 0,22% | 36.613,00 |
| 02.04.2026 | 61,01 | 64,71 | 61,01 | 63,19 | -2,69% | 62.813,00 |
| 01.04.2026 | 63,99 | 66,48 | 62,91 | 64,94 | 4,69% | 62.483,00 |
| 31.03.2026 | 58,82 | 62,40 | 58,25 | 62,03 | 7,37% | 90.125,00 |
| 30.03.2026 | 59,80 | 59,80 | 57,10 | 57,77 | -1,26% | 59.801,00 |
| 27.03.2026 | 56,68 | 59,95 | 56,51 | 58,51 | 3,23% | 52.836,00 |
| 26.03.2026 | 58,62 | 60,42 | 56,68 | 56,68 | -5,19% | 63.152,00 |
| 25.03.2026 | 59,53 | 60,57 | 58,49 | 59,78 | 4,42% | 51.115,00 |
| 24.03.2026 | 57,41 | 58,68 | 56,52 | 57,25 | -1,21% | 53.458,00 |
| 23.03.2026 | 56,39 | 58,95 | 55,77 | 57,95 | 5,63% | 78.785,00 |
| 20.03.2026 | 56,70 | 57,95 | 54,30 | 54,86 | -3,50% | 104.833,00 |
| 19.03.2026 | 57,01 | 57,65 | 54,59 | 56,85 | -6,23% | 137.887,00 |
| 18.03.2026 | 63,58 | 63,58 | 60,56 | 60,63 | -7,56% | 106.176,00 |
| 17.03.2026 | 67,80 | 67,80 | 65,36 | 65,59 | -0,62% | 61.007,00 |
| 16.03.2026 | 65,00 | 68,00 | 65,00 | 66,00 | 1,29% | 70.305,00 |
| 13.03.2026 | 70,35 | 70,35 | 64,79 | 65,16 | -6,79% | 120.045,00 |
| 12.03.2026 | 71,29 | 71,69 | 69,04 | 69,91 | -3,28% | 80.837,00 |
| 11.03.2026 | 71,87 | 73,86 | 69,77 | 72,28 | -2,40% | 57.586,00 |
| 10.03.2026 | 72,29 | 74,86 | 72,29 | 74,06 | 3,26% | 200,00 |
| 09.03.2026 | 70,33 | 72,12 | 68,56 | 71,72 | -1,61% | 200,00 |
| 06.03.2026 | 72,00 | 74,11 | 67,55 | 72,89 | -0,56% | 200,00 |
| 05.03.2026 | 76,88 | 76,88 | 72,32 | 73,30 | -6,24% | 200,00 |
| 04.03.2026 | 76,09 | 78,48 | 75,77 | 78,18 | 4,53% | 200,00 |
| 03.03.2026 | 76,96 | 77,98 | 73,58 | 74,79 | -7,97% | 200,00 |
| 02.03.2026 | 83,20 | 83,20 | 79,00 | 81,27 | -0,02% | 200,00 |
| 27.02.2026 | 81,25 | 81,70 | 79,38 | 81,29 | 1,79% | 200,00 |
| 26.02.2026 | 77,12 | 80,13 | 76,43 | 79,86 | 2,97% | 200,00 |
| 25.02.2026 | 79,00 | 79,30 | 77,20 | 77,56 | 0,31% | 200,00 |
| 24.02.2026 | 73,28 | 77,87 | 72,12 | 77,32 | 3,67% | 200,00 |
| 23.02.2026 | 73,54 | 74,98 | 73,39 | 74,58 | 2,64% | 200,00 |
| 20.02.2026 | 70,23 | 73,81 | 69,91 | 72,66 | 3,68% | 137.725,00 |
| 19.02.2026 | 68,60 | 71,21 | 68,60 | 70,08 | 0,92% | 50.311,00 |
| 18.02.2026 | 68,08 | 71,07 | 68,08 | 69,44 | 3,78% | 149.568,00 |
| 17.02.2026 | 70,71 | 70,71 | 65,80 | 66,91 | -6,43% | 147.215,00 |
| 13.02.2026 | 69,21 | 72,00 | 68,67 | 71,51 | 4,82% | 139.626,00 |
| 12.02.2026 | 71,75 | 72,75 | 68,02 | 68,22 | -5,55% | 184.057,00 |
| 11.02.2026 | 73,60 | 73,60 | 71,29 | 72,23 | 1,06% | 167.232,00 |
| 10.02.2026 | 70,41 | 71,69 | 69,82 | 71,47 | 1,38% | 253.625,00 |
| 09.02.2026 | 67,24 | 71,00 | 67,24 | 70,50 | 6,79% | 111.988,00 |
| 06.02.2026 | 63,90 | 66,46 | 63,90 | 66,02 | 4,43% | 100.272,00 |
| 05.02.2026 | 65,19 | 66,43 | 62,62 | 63,22 | -6,15% | 117.907,00 |
| 04.02.2026 | 69,32 | 69,32 | 65,49 | 67,36 | 0,07% | 193.308,00 |
| 03.02.2026 | 67,00 | 67,50 | 64,92 | 67,31 | 6,55% | 108.855,00 |
| 02.02.2026 | 63,60 | 65,62 | 62,06 | 63,17 | -2,12% | 141.446,00 |
| 30.01.2026 | 66,46 | 69,68 | 63,00 | 64,54 | -10,40% | 291.695,00 |
| 29.01.2026 | 78,21 | 78,21 | 71,05 | 72,03 | -5,50% | 263.472,00 |
| 28.01.2026 | 74,06 | 76,39 | 73,90 | 76,22 | 3,13% | 286.445,00 |
| 27.01.2026 | 72,75 | 74,50 | 70,62 | 73,91 | 1,18% | 116.340,00 |
| 26.01.2026 | 76,34 | 77,07 | 72,51 | 73,05 | -0,76% | 396.385,00 |
| 23.01.2026 | 72,80 | 74,30 | 71,89 | 73,61 | 2,95% | 122.667,00 |
| 22.01.2026 | 67,00 | 72,04 | 67,00 | 71,50 | 6,49% | 111.825,00 |
| 21.01.2026 | 68,32 | 68,81 | 66,65 | 67,14 | 0,86% | 185.656,00 |
| 20.01.2026 | 66,03 | 66,69 | 65,22 | 66,57 | 4,90% | 173.416,00 |
| 16.01.2026 | 62,88 | 63,92 | 61,58 | 63,46 | -0,03% | 89.459,00 |
| 15.01.2026 | 62,89 | 64,32 | 62,86 | 63,48 | -0,58% | 104.579,00 |
| 14.01.2026 | 64,49 | 64,75 | 62,93 | 63,85 | 0,28% | 168.845,00 |
| 13.01.2026 | 64,80 | 66,12 | 63,31 | 63,67 | -0,83% | 93.525,00 |
| 12.01.2026 | 63,40 | 64,74 | 63,26 | 64,20 | 3,78% | 82.980,00 |
| 09.01.2026 | 61,13 | 62,48 | 61,13 | 61,86 | 1,51% | 47.178,00 |
| 08.01.2026 | 60,00 | 61,30 | 60,00 | 60,94 | -0,83% | 57.498,00 |
| 07.01.2026 | 60,50 | 62,18 | 58,72 | 61,45 | -0,29% | 70.783,00 |
| 06.01.2026 | 61,11 | 62,82 | 61,01 | 61,63 | 1,42% | 98.692,00 |
| 05.01.2026 | 59,10 | 61,71 | 58,79 | 60,77 | 4,33% | 115.862,00 |
| 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 | 60,78 | 61,06 | 59,72 | 60,24 | 1,43% | 95.451,00 |
| 29.12.2025 | 59,79 | 60,40 | 57,88 | 59,39 | -4,90% | 162.816,00 |
| 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 | 62,52 | 62,75 | 61,30 | 62,25 | 1,07% | 112.800,00 |
| 22.12.2025 | 60,56 | 62,65 | 60,50 | 61,59 | 4,46% | 211.107,00 |
| 19.12.2025 | 57,07 | 59,68 | 57,07 | 58,96 | 2,79% | 102.985,00 |
| 18.12.2025 | 57,66 | 59,09 | 57,05 | 57,36 | -0,47% | 62.601,00 |
| 17.12.2025 | 58,00 | 58,34 | 56,84 | 57,63 | 0,58% | 98.878,00 |
| 16.12.2025 | 57,22 | 58,12 | 56,73 | 57,30 | 0,03% | 100.955,00 |
| 15.12.2025 | 58,86 | 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 | 55,39 | 57,86 | 55,39 | 57,56 | 4,81% | 125.516,00 |
| 10.12.2025 | 54,28 | 55,30 | 53,34 | 54,92 | 1,93% | 204.153,00 |
| 09.12.2025 | 52,88 | 54,45 | 52,88 | 53,88 | 3,46% | 69.681,00 |
| 08.12.2025 | 53,10 | 53,20 | 51,98 | 52,08 | -1,70% | 36.615,00 |
| 05.12.2025 | 53,58 | 54,69 | 52,75 | 52,98 | 0,17% | 71.527,00 |
| 04.12.2025 | 52,74 | 53,33 | 51,94 | 52,89 | 0,25% | 100.234,00 |
| 03.12.2025 | 53,39 | 54,03 | 52,46 | 52,76 | -0,25% | 72.245,00 |
| 02.12.2025 | 53,70 | 53,70 | 51,71 | 52,89 | -1,40% | 54.921,00 |
| 01.12.2025 | 53,55 | 53,77 | 52,64 | 53,64 | 1,75% | 58.386,00 |
| 28.11.2025 | 51,42 | 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 | 45,92 | 48,67 | 45,92 | 48,26 | 4,94% | 59.849,00 |
| 21.11.2025 | 45,85 | 47,43 | 45,79 | 45,99 | -0,13% | 99.635,00 |