52,220$
3,43%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 52,41 | 52,41 | 51,20 | 52,22 | 3,43% | 15.891,00 |
| 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 |
| 23.06.2026 | 56,75 | 57,35 | 55,35 | 56,03 | -4,12% | 147.643,00 |
| 22.06.2026 | 58,35 | 58,74 | 57,59 | 58,44 | -1,30% | 69.022,00 |
| 18.06.2026 | 60,39 | 62,21 | 58,24 | 59,21 | -0,22% | 226.305,00 |
| 17.06.2026 | 62,16 | 64,50 | 59,05 | 59,34 | -3,29% | 142.860,00 |
| 16.06.2026 | 61,74 | 63,19 | 60,77 | 61,36 | 1,35% | 138.146,00 |
| 15.06.2026 | 59,90 | 62,13 | 59,90 | 60,54 | 5,49% | 88.763,00 |
| 12.06.2026 | 55,50 | 57,64 | 55,14 | 57,39 | 3,28% | 139.999,00 |
| 11.06.2026 | 52,22 | 55,96 | 51,67 | 55,57 | 6,05% | 99.086,00 |
| 10.06.2026 | 52,99 | 56,60 | 52,40 | 52,40 | -3,96% | 157.538,00 |
| 09.06.2026 | 56,62 | 57,70 | 53,77 | 54,56 | -2,99% | 144.488,00 |
| 08.06.2026 | 56,92 | 58,21 | 55,89 | 56,24 | -0,76% | 67.501,00 |
| 05.06.2026 | 60,22 | 61,09 | 56,01 | 56,67 | -8,95% | 84.328,00 |
| 04.06.2026 | 61,02 | 63,30 | 61,02 | 62,24 | 2,47% | 78.114,00 |
| 03.06.2026 | 62,79 | 62,79 | 60,59 | 60,74 | -3,65% | 46.255,00 |
| 02.06.2026 | 62,92 | 64,07 | 61,99 | 63,04 | 1,14% | 89.231,00 |
| 01.06.2026 | 62,89 | 63,50 | 61,11 | 62,33 | -2,99% | 94.824,00 |
| 29.05.2026 | 63,16 | 65,78 | 63,10 | 64,25 | 2,00% | 104.497,00 |
| 28.05.2026 | 59,83 | 63,04 | 59,19 | 62,99 | 4,84% | 101.977,00 |
| 27.05.2026 | 60,77 | 61,50 | 59,43 | 60,08 | -3,84% | 224.275,00 |
| 26.05.2026 | 60,11 | 63,75 | 60,11 | 62,48 | 4,94% | 182.048,00 |
| 22.05.2026 | 60,66 | 61,28 | 59,27 | 59,54 | -2,44% | 98.831,00 |
| 21.05.2026 | 60,59 | 61,78 | 59,01 | 61,03 | -0,97% | 105.514,00 |
| 20.05.2026 | 61,06 | 62,66 | 60,78 | 61,63 | 0,80% | 102.957,00 |
| 19.05.2026 | 62,81 | 63,01 | 60,77 | 61,14 | -4,24% | 81.073,00 |
| 18.05.2026 | 65,03 | 66,92 | 63,33 | 63,85 | -1,37% | 242.906,00 |
| 15.05.2026 | 67,93 | 67,93 | 63,44 | 64,74 | -7,06% | 76.575,00 |
| 14.05.2026 | 70,33 | 70,37 | 68,93 | 69,66 | -0,37% | 70.108,00 |
| 13.05.2026 | 70,83 | 71,16 | 68,51 | 69,92 | -1,05% | 113.522,00 |
| 12.05.2026 | 70,28 | 71,26 | 68,20 | 70,66 | 0,16% | 65.836,00 |
| 11.05.2026 | 69,53 | 71,46 | 68,75 | 70,55 | 2,07% | 51.571,00 |
| 08.05.2026 | 68,80 | 70,00 | 67,85 | 69,12 | 2,55% | 42.346,00 |
| 07.05.2026 | 69,18 | 70,95 | 67,27 | 67,40 | 1,14% | 105.577,00 |
| 06.05.2026 | 65,10 | 68,50 | 65,10 | 66,64 | 6,62% | 82.358,00 |
| 05.05.2026 | 63,91 | 65,00 | 62,50 | 62,50 | -0,33% | 60.436,00 |
| 04.05.2026 | 63,72 | 65,58 | 62,71 | 62,71 | -1,74% | 73.211,00 |
| 01.05.2026 | 63,23 | 64,77 | 62,88 | 63,82 | -0,36% | 29.991,00 |
| 30.04.2026 | 64,09 | 65,16 | 63,51 | 64,05 | 3,31% | 54.804,00 |
| 29.04.2026 | 63,04 | 64,67 | 61,66 | 62,00 | -2,70% | 35.105,00 |
| 28.04.2026 | 64,66 | 65,04 | 62,99 | 63,72 | -3,85% | 61.982,00 |
| 27.04.2026 | 65,70 | 67,02 | 64,68 | 66,27 | -0,48% | 39.522,00 |
| 24.04.2026 | 64,38 | 67,20 | 64,38 | 66,59 | 1,14% | 30.261,00 |
| 23.04.2026 | 67,01 | 67,01 | 64,65 | 65,84 | -2,39% | 31.109,00 |
| 22.04.2026 | 68,22 | 68,45 | 66,03 | 67,45 | 1,87% | 51.462,00 |
| 21.04.2026 | 69,33 | 70,06 | 66,21 | 66,21 | -4,84% | 68.542,00 |
| 20.04.2026 | 69,53 | 70,22 | 68,55 | 69,58 | -0,37% | 57.520,00 |
| 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 |