27,000€
0,37%
Echtzeit-Aktienkurs Allied Gold Corp.
Bid:
Ask:
Aktienkurse zur Allied Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 26,90 | 27,00 | 26,70 | 26,90 | 0,00% | - |
| 26.03.2026 | 26,90 | 27,00 | 26,80 | 26,90 | -0,37% | - |
| 25.03.2026 | 26,90 | 27,10 | 26,80 | 27,00 | 3,05% | - |
| 23.03.2026 | 26,70 | 26,70 | 25,60 | 26,20 | -1,87% | - |
| 20.03.2026 | 26,70 | 27,00 | 26,70 | 26,70 | -0,37% | - |
| 19.03.2026 | 27,20 | 27,30 | 26,70 | 26,80 | -1,83% | - |
| 18.03.2026 | 27,10 | 27,40 | 27,00 | 27,30 | -0,73% | - |
| 13.03.2026 | 27,50 | 27,60 | 27,50 | 27,50 | -0,36% | - |
| 12.03.2026 | 27,50 | 27,60 | 27,50 | 27,60 | 1,47% | - |
| 11.03.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 0,37% | - |
| 10.03.2026 | 27,20 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 09.03.2026 | 27,10 | 27,30 | 26,60 | 27,10 | 0,37% | - |
| 06.03.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 05.03.2026 | 27,00 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 04.03.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 1,12% | - |
| 03.03.2026 | 27,10 | 27,20 | 26,60 | 26,70 | -0,74% | - |
| 02.03.2026 | 26,90 | 27,20 | 26,60 | 26,90 | 1,13% | 7,00 |
| 26.02.2026 | 26,70 | 27,00 | 26,50 | 26,60 | 0,00% | - |
| 25.02.2026 | 26,40 | 26,80 | 26,40 | 26,60 | 0,00% | - |
| 24.02.2026 | 26,40 | 26,70 | 26,10 | 26,60 | 0,00% | - |
| 23.02.2026 | 26,40 | 26,70 | 26,00 | 26,60 | 0,00% | 650,00 |
| 20.02.2026 | 26,40 | 26,70 | 26,40 | 26,60 | 0,00% | - |
| 19.02.2026 | 26,40 | 26,70 | 26,20 | 26,60 | 0,38% | - |
| 18.02.2026 | 26,30 | 26,60 | 26,30 | 26,50 | 0,38% | - |
| 17.02.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -0,38% | - |
| 16.02.2026 | 26,40 | 26,50 | 26,40 | 26,50 | -0,38% | - |
| 13.02.2026 | 26,40 | 26,60 | 26,30 | 26,60 | 0,38% | - |
| 09.02.2026 | 26,40 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 05.02.2026 | 26,50 | 26,70 | 26,10 | 26,50 | -1,49% | - |
| 03.02.2026 | 26,40 | 26,90 | 26,40 | 26,90 | 1,51% | - |
| 02.02.2026 | 26,50 | 26,70 | 25,30 | 26,50 | 0,76% | - |
| 30.01.2026 | 26,40 | 26,50 | 24,00 | 26,30 | -1,50% | 50,00 |
| 29.01.2026 | 26,30 | 26,80 | 25,80 | 26,70 | 0,38% | 825,00 |
| 28.01.2026 | 26,60 | 26,70 | 26,40 | 26,60 | -0,75% | - |
| 26.01.2026 | 26,50 | 27,20 | 25,90 | 26,80 | 4,28% | - |
| 23.01.2026 | 26,00 | 26,70 | 25,30 | 25,70 | -0,77% | 950,00 |
| 22.01.2026 | 25,30 | 26,20 | 25,00 | 25,90 | 4,86% | - |
| 21.01.2026 | 25,00 | 25,60 | 24,70 | 24,70 | 0,00% | - |
| 20.01.2026 | 24,30 | 24,70 | 23,60 | 24,70 | 1,23% | - |
| 19.01.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 4,27% | - |
| 16.01.2026 | 23,40 | 24,10 | 23,20 | 23,40 | 0,00% | 60,00 |
| 15.01.2026 | 23,40 | 23,50 | 23,00 | 23,40 | 2,63% | - |
| 13.01.2026 | 22,60 | 23,00 | 22,30 | 22,80 | 1,79% | - |
| 12.01.2026 | 21,60 | 22,50 | 21,50 | 22,40 | 4,19% | - |
| 09.01.2026 | 21,40 | 21,70 | 20,90 | 21,50 | 1,42% | 10,00 |
| 08.01.2026 | 21,00 | 21,30 | 20,60 | 21,20 | 2,91% | - |
| 07.01.2026 | 21,40 | 21,40 | 20,10 | 20,60 | -0,48% | 7,00 |
| 06.01.2026 | 20,50 | 20,80 | 20,50 | 20,70 | 1,47% | - |
| 05.01.2026 | 20,20 | 20,50 | 20,15 | 20,40 | 4,35% | - |
| 02.01.2026 | 19,75 | 20,55 | 18,75 | 19,55 | -1,01% | - |
| 29.12.2025 | 21,70 | 21,70 | 19,55 | 19,75 | -5,95% | - |
| 23.12.2025 | 21,10 | 21,70 | 20,70 | 21,00 | -0,47% | - |
| 22.12.2025 | 19,90 | 21,30 | 19,90 | 21,10 | 4,71% | 500,00 |
| 19.12.2025 | 19,35 | 20,30 | 19,20 | 20,15 | 4,95% | - |
| 18.12.2025 | 19,40 | 19,65 | 19,20 | 19,20 | -0,78% | - |
| 17.12.2025 | 19,05 | 19,55 | 19,05 | 19,35 | 1,84% | - |
| 16.12.2025 | 19,90 | 20,40 | 18,90 | 19,00 | -3,06% | 1.905,00 |
| 15.12.2025 | 19,60 | 19,65 | 19,60 | 19,60 | -0,51% | - |
| 12.12.2025 | 19,25 | 19,95 | 19,25 | 19,70 | 2,87% | - |
| 11.12.2025 | 18,65 | 19,30 | 18,45 | 19,15 | 2,41% | - |
| 10.12.2025 | 18,90 | 18,90 | 18,05 | 18,70 | -0,80% | - |
| 09.12.2025 | 18,65 | 19,20 | 18,55 | 18,85 | -1,57% | - |
| 08.12.2025 | 19,10 | 19,45 | 19,10 | 19,15 | -1,29% | 433,00 |
| 05.12.2025 | 18,90 | 19,60 | 18,90 | 19,40 | 2,65% | - |
| 04.12.2025 | 18,80 | 19,20 | 18,65 | 18,90 | 0,27% | - |
| 03.12.2025 | 18,05 | 19,20 | 18,05 | 18,85 | 5,60% | - |
| 02.12.2025 | 18,25 | 18,60 | 17,75 | 17,85 | 0,56% | 433,00 |
| 01.12.2025 | 18,10 | 18,90 | 17,55 | 17,75 | -2,47% | - |
| 28.11.2025 | 16,65 | 18,55 | 16,55 | 18,20 | 9,31% | - |
| 27.11.2025 | 16,55 | 16,90 | 16,40 | 16,65 | 5,38% | - |
| 26.11.2025 | 15,10 | 15,80 | 15,10 | 15,80 | 6,04% | - |
| 25.11.2025 | 14,70 | 15,10 | 14,60 | 14,90 | 2,41% | - |
| 24.11.2025 | 14,10 | 14,70 | 14,10 | 14,55 | 3,19% | 2,00 |
| 21.11.2025 | 13,90 | 14,20 | 13,90 | 14,10 | -2,76% | 400,00 |
| 20.11.2025 | 14,50 | 15,10 | 14,50 | 14,50 | -2,03% | - |
| 19.11.2025 | 14,55 | 14,90 | 14,50 | 14,80 | 3,50% | - |
| 18.11.2025 | 14,30 | 14,80 | 14,10 | 14,30 | 0,70% | - |
| 17.11.2025 | 14,25 | 14,60 | 13,75 | 14,20 | -0,35% | 501,00 |
| 14.11.2025 | 14,40 | 14,55 | 14,10 | 14,25 | -5,94% | - |
| 13.11.2025 | 14,50 | 15,35 | 14,40 | 15,15 | 4,48% | - |
| 12.11.2025 | 14,20 | 14,80 | 14,15 | 14,50 | 2,84% | - |
| 11.11.2025 | 14,20 | 14,45 | 13,95 | 14,10 | 0,00% | 100,00 |
| 10.11.2025 | 13,35 | 14,20 | 13,35 | 14,10 | 7,63% | - |
| 07.11.2025 | 12,85 | 13,30 | 12,85 | 13,10 | 0,77% | - |
| 06.11.2025 | 13,10 | 13,85 | 12,90 | 13,00 | -1,52% | - |
| 05.11.2025 | 12,75 | 13,20 | 12,75 | 13,20 | 3,53% | - |
| 04.11.2025 | 13,50 | 13,70 | 12,75 | 12,75 | -4,14% | 115,00 |
| 03.11.2025 | 13,35 | 13,35 | 13,30 | 13,30 | 0,76% | - |
| 31.10.2025 | 15,05 | 15,25 | 13,15 | 13,20 | -12,58% | 750,00 |
| 30.10.2025 | 14,85 | 15,50 | 14,85 | 15,10 | 0,00% | 17,00 |
| 29.10.2025 | 14,90 | 15,20 | 14,80 | 15,10 | 0,67% | 308,00 |
| 28.10.2025 | 15,05 | 15,15 | 14,35 | 15,00 | -0,33% | 184,00 |
| 27.10.2025 | 15,60 | 15,65 | 14,50 | 15,05 | -1,95% | 4,00 |
| 24.10.2025 | 15,20 | 15,55 | 15,05 | 15,35 | 0,33% | - |
| 23.10.2025 | 15,15 | 15,50 | 15,15 | 15,30 | 2,34% | - |
| 22.10.2025 | 14,90 | 15,00 | 14,55 | 14,95 | 2,05% | 500,00 |
| 21.10.2025 | 16,40 | 16,60 | 14,60 | 14,65 | -10,94% | - |
| 20.10.2025 | 15,65 | 16,50 | 15,55 | 16,45 | 8,22% | - |
| 17.10.2025 | 16,50 | 16,80 | 15,10 | 15,20 | -7,32% | - |
| 16.10.2025 | 17,65 | 17,65 | 16,20 | 16,40 | -5,75% | 600,00 |