18,150$
-0,87%
Echtzeit-Aktienkurs Anglogold Ashanti Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Anglogold Ashanti Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2023 | 18,97 | 19,19 | 18,51 | 18,72 | -1,11% | 2.251.537,00 |
| 11.10.2023 | 18,88 | 19,09 | 18,67 | 18,93 | 5,17% | 3.467.994,00 |
| 10.10.2023 | 17,94 | 18,41 | 17,75 | 18,00 | 5,26% | 3.226.067,00 |
| 09.10.2023 | 16,78 | 17,48 | 16,64 | 17,10 | 7,21% | 3.625.481,00 |
| 06.10.2023 | 15,61 | 16,13 | 15,61 | 15,95 | 2,90% | 1.634.720,00 |
| 05.10.2023 | 15,31 | 15,57 | 15,24 | 15,50 | 0,26% | 2.001.081,00 |
| 04.10.2023 | 15,25 | 15,62 | 15,15 | 15,46 | 2,93% | 2.523.083,00 |
| 03.10.2023 | 15,10 | 15,25 | 14,91 | 15,02 | -1,57% | 2.644.780,00 |
| 02.10.2023 | 15,25 | 15,39 | 15,10 | 15,26 | -3,42% | 2.855.697,00 |
| 29.09.2023 | 16,54 | 16,58 | 15,73 | 15,80 | -3,25% | 3.416.483,00 |
| 28.09.2023 | 16,32 | 16,56 | 16,06 | 16,33 | -1,74% | 3.158.948,00 |
| 27.09.2023 | 17,46 | 17,46 | 16,52 | 16,62 | -8,58% | 4.241.768,00 |
| 26.09.2023 | 18,00 | 18,23 | 17,92 | 18,18 | -1,09% | 1.253.039,00 |
| 25.09.2023 | 18,05 | 18,38 | 17,62 | 18,38 | 1,27% | 1.708.051,00 |
| 22.09.2023 | 18,58 | 18,67 | 18,10 | 18,15 | -0,87% | 1.609.087,00 |
| 21.09.2023 | 18,00 | 18,47 | 17,84 | 18,31 | -1,51% | 2.497.172,00 |
| 20.09.2023 | 17,87 | 18,71 | 17,87 | 18,59 | 4,03% | 3.183.525,00 |
| 19.09.2023 | 18,00 | 18,05 | 17,63 | 17,87 | -1,00% | 2.182.852,00 |
| 18.09.2023 | 17,93 | 18,39 | 17,76 | 18,05 | 0,39% | 2.506.310,00 |
| 15.09.2023 | 17,57 | 18,00 | 17,51 | 17,98 | 3,16% | 5.282.745,00 |
| 14.09.2023 | 17,30 | 17,65 | 17,20 | 17,43 | 0,69% | 1.872.143,00 |
| 13.09.2023 | 17,65 | 17,83 | 17,23 | 17,31 | -2,15% | 2.781.186,00 |
| 12.09.2023 | 17,35 | 17,80 | 17,26 | 17,69 | 3,21% | 2.309.292,00 |
| 11.09.2023 | 17,18 | 17,31 | 17,10 | 17,14 | 2,45% | 1.961.847,00 |
| 08.09.2023 | 16,59 | 16,94 | 16,55 | 16,73 | 1,52% | 2.024.003,00 |
| 07.09.2023 | 16,65 | 16,75 | 16,44 | 16,48 | -1,49% | 1.246.881,00 |
| 06.09.2023 | 16,51 | 16,98 | 16,46 | 16,73 | 1,21% | 1.863.895,00 |
| 05.09.2023 | 16,77 | 16,87 | 16,48 | 16,53 | -2,82% | 1.687.333,00 |
| 01.09.2023 | 17,55 | 17,61 | 17,00 | 17,01 | 0,06% | 1.669.160,00 |
| 31.08.2023 | 17,35 | 17,42 | 16,91 | 17,00 | -3,08% | 1.884.819,00 |
| 30.08.2023 | 17,69 | 17,87 | 17,47 | 17,54 | 0,86% | 2.051.356,00 |
| 29.08.2023 | 17,17 | 17,46 | 17,10 | 17,39 | 0,35% | 1.734.118,00 |
| 28.08.2023 | 17,40 | 17,60 | 17,22 | 17,33 | 0,17% | 2.386.267,00 |
| 25.08.2023 | 17,58 | 17,66 | 17,10 | 17,30 | 0,00% | 2.278.638,00 |
| 24.08.2023 | 17,14 | 17,50 | 17,03 | 17,30 | 0,64% | 2.268.303,00 |
| 23.08.2023 | 16,72 | 17,21 | 16,71 | 17,19 | 5,59% | 4.130.498,00 |
| 22.08.2023 | 16,26 | 16,30 | 15,99 | 16,28 | 0,18% | 2.024.926,00 |
| 21.08.2023 | 16,25 | 16,31 | 15,96 | 16,25 | -0,06% | 2.643.041,00 |
| 18.08.2023 | 16,30 | 16,37 | 16,14 | 16,26 | -1,22% | 1.941.839,00 |
| 17.08.2023 | 16,59 | 16,73 | 16,39 | 16,46 | -3,35% | 4.155.969,00 |
| 16.08.2023 | 17,23 | 17,28 | 17,01 | 17,03 | -2,57% | 1.934.025,00 |
| 15.08.2023 | 17,64 | 17,80 | 17,42 | 17,48 | -1,30% | 1.885.022,00 |
| 14.08.2023 | 17,71 | 17,80 | 17,56 | 17,71 | -1,06% | 1.601.478,00 |
| 11.08.2023 | 17,89 | 18,00 | 17,80 | 17,90 | -1,27% | 1.944.634,00 |
| 10.08.2023 | 18,61 | 18,68 | 18,04 | 18,13 | -0,55% | 2.194.152,00 |
| 09.08.2023 | 18,49 | 18,49 | 18,00 | 18,23 | -0,55% | 2.017.651,00 |
| 08.08.2023 | 18,16 | 18,45 | 18,06 | 18,33 | -1,50% | 1.908.915,00 |
| 07.08.2023 | 19,00 | 19,04 | 18,51 | 18,61 | -3,37% | 2.426.208,00 |
| 04.08.2023 | 18,98 | 19,38 | 18,89 | 19,26 | 0,94% | 3.603.764,00 |
| 03.08.2023 | 19,15 | 19,39 | 19,03 | 19,08 | -2,30% | 2.791.596,00 |
| 02.08.2023 | 19,76 | 19,92 | 19,34 | 19,53 | -2,11% | 1.744.202,00 |
| 01.08.2023 | 20,48 | 20,69 | 19,88 | 19,95 | -10,14% | 3.853.807,00 |
| 31.07.2023 | 22,00 | 22,40 | 21,96 | 22,20 | 0,82% | 1.507.877,00 |
| 28.07.2023 | 22,12 | 22,20 | 21,95 | 22,02 | 2,18% | 1.273.960,00 |
| 27.07.2023 | 22,21 | 22,29 | 21,50 | 21,55 | -3,67% | 2.516.562,00 |
| 26.07.2023 | 22,46 | 22,50 | 22,12 | 22,37 | -0,09% | 1.401.244,00 |
| 25.07.2023 | 22,25 | 22,49 | 22,22 | 22,39 | 0,67% | 1.480.732,00 |
| 24.07.2023 | 22,63 | 22,66 | 22,15 | 22,24 | -1,16% | 1.319.283,00 |
| 21.07.2023 | 22,41 | 22,74 | 22,38 | 22,50 | -1,01% | 2.119.947,00 |
| 20.07.2023 | 23,18 | 23,23 | 22,58 | 22,73 | -1,43% | 1.996.611,00 |
| 19.07.2023 | 23,11 | 23,20 | 22,85 | 23,06 | 0,09% | 1.878.332,00 |
| 18.07.2023 | 22,92 | 23,25 | 22,77 | 23,04 | 2,67% | 2.703.019,00 |
| 17.07.2023 | 22,24 | 22,47 | 21,93 | 22,44 | 0,67% | 1.452.662,00 |
| 14.07.2023 | 22,45 | 22,66 | 22,25 | 22,29 | 0,86% | 2.314.653,00 |
| 13.07.2023 | 22,26 | 22,34 | 21,96 | 22,10 | 1,33% | 3.112.916,00 |
| 12.07.2023 | 21,06 | 21,92 | 21,00 | 21,81 | 6,91% | 3.182.949,00 |
| 11.07.2023 | 20,32 | 20,62 | 20,25 | 20,40 | 1,54% | 2.201.426,00 |
| 10.07.2023 | 19,76 | 20,21 | 19,67 | 20,09 | 0,25% | 1.559.911,00 |
| 07.07.2023 | 20,19 | 20,25 | 19,95 | 20,04 | 0,80% | 1.863.485,00 |
| 06.07.2023 | 20,39 | 20,52 | 19,85 | 19,88 | -3,68% | 2.397.666,00 |
| 05.07.2023 | 21,33 | 21,42 | 20,63 | 20,64 | -2,73% | 2.507.219,00 |
| 03.07.2023 | 21,18 | 21,29 | 20,97 | 21,22 | 0,62% | 1.347.539,00 |
| 30.06.2023 | 21,04 | 21,16 | 20,93 | 21,09 | 0,19% | 2.060.321,00 |
| 29.06.2023 | 20,58 | 21,14 | 20,50 | 21,05 | -0,33% | 2.248.394,00 |
| 28.06.2023 | 21,10 | 21,34 | 21,00 | 21,12 | -2,40% | 3.314.313,00 |
| 27.06.2023 | 22,17 | 22,23 | 21,43 | 21,64 | -3,05% | 2.759.163,00 |
| 26.06.2023 | 22,44 | 22,48 | 22,22 | 22,32 | -0,98% | 1.373.543,00 |
| 23.06.2023 | 22,90 | 22,97 | 22,51 | 22,54 | -0,53% | 1.638.440,00 |
| 22.06.2023 | 22,44 | 22,67 | 22,35 | 22,66 | -1,13% | 1.994.768,00 |
| 21.06.2023 | 23,27 | 23,27 | 22,86 | 22,92 | -1,16% | 3.069.278,00 |
| 20.06.2023 | 23,54 | 23,60 | 22,99 | 23,19 | -4,01% | 2.571.162,00 |
| 16.06.2023 | 24,51 | 24,61 | 24,01 | 24,16 | -1,63% | 4.448.006,00 |
| 15.06.2023 | 24,68 | 24,70 | 24,27 | 24,56 | 1,61% | 2.928.185,00 |
| 14.06.2023 | 24,60 | 24,78 | 23,97 | 24,17 | 0,75% | 2.723.976,00 |
| 13.06.2023 | 24,76 | 24,87 | 23,77 | 23,99 | -1,68% | 2.460.187,00 |
| 12.06.2023 | 24,42 | 24,49 | 24,15 | 24,40 | 0,87% | 1.744.844,00 |
| 09.06.2023 | 24,27 | 24,39 | 24,03 | 24,19 | -1,06% | 1.521.412,00 |
| 08.06.2023 | 24,47 | 24,85 | 24,39 | 24,45 | -0,16% | 2.022.347,00 |
| 07.06.2023 | 24,83 | 25,57 | 24,27 | 24,49 | -0,45% | 2.805.355,00 |
| 06.06.2023 | 24,58 | 24,65 | 24,26 | 24,60 | -0,08% | 1.494.802,00 |
| 05.06.2023 | 24,33 | 24,80 | 24,31 | 24,62 | 0,33% | 1.552.900,00 |
| 02.06.2023 | 25,09 | 25,16 | 24,33 | 24,54 | -1,05% | 2.171.499,00 |
| 01.06.2023 | 24,56 | 25,16 | 24,46 | 24,80 | 2,48% | 2.133.056,00 |
| 31.05.2023 | 24,04 | 24,53 | 23,99 | 24,20 | 2,54% | 3.598.984,00 |
| 30.05.2023 | 23,98 | 24,04 | 23,59 | 23,60 | 0,55% | 2.570.944,00 |
| 26.05.2023 | 23,88 | 23,90 | 23,32 | 23,47 | -0,04% | 1.921.809,00 |
| 25.05.2023 | 23,57 | 23,72 | 23,33 | 23,48 | -1,72% | 1.590.077,00 |
| 24.05.2023 | 24,02 | 24,05 | 23,76 | 23,89 | -0,42% | 2.295.272,00 |
| 23.05.2023 | 23,88 | 24,24 | 23,82 | 23,99 | -1,15% | 1.769.306,00 |
| 22.05.2023 | 24,24 | 24,56 | 24,24 | 24,27 | 0,12% | 2.160.267,00 |