18,515€
3,33%
Echtzeit-Aktienkurs Allied Gold Corp.
Bid:
Ask:
Aktienkurse zur Allied Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,94 | 17,97 | 17,94 | 17,97 | 0,31% | - |
| 06.08.2026 | 17,03 | 18,00 | 16,73 | 17,92 | 5,34% | - |
| 05.08.2026 | 16,30 | 17,12 | 16,29 | 17,01 | 4,31% | 30,00 |
| 04.08.2026 | 16,47 | 16,83 | 15,86 | 16,31 | 0,49% | - |
| 03.08.2026 | 15,77 | 16,33 | 15,70 | 16,23 | 3,33% | - |
| 31.07.2026 | 15,51 | 15,73 | 14,95 | 15,71 | 2,48% | 30,00 |
| 30.07.2026 | 15,28 | 15,57 | 14,99 | 15,33 | 1,88% | - |
| 29.07.2026 | 18,33 | 18,58 | 14,84 | 15,04 | -18,90% | 170,00 |
| 28.07.2026 | 18,34 | 19,18 | 17,93 | 18,55 | 1,49% | - |
| 27.07.2026 | 18,55 | 18,85 | 17,98 | 18,28 | -0,98% | 100,00 |
| 24.07.2026 | 18,64 | 19,00 | 18,30 | 18,46 | -2,35% | - |
| 23.07.2026 | 18,98 | 19,22 | 18,51 | 18,90 | -0,01% | 800,00 |
| 22.07.2026 | 18,45 | 19,25 | 18,44 | 18,90 | 2,45% | - |
| 21.07.2026 | 17,89 | 18,53 | 17,65 | 18,45 | 2,83% | 220,00 |
| 20.07.2026 | 18,20 | 18,37 | 17,91 | 17,94 | -1,83% | - |
| 17.07.2026 | 18,38 | 19,03 | 17,69 | 18,28 | -2,25% | - |
| 16.07.2026 | 19,32 | 19,33 | 18,50 | 18,70 | -2,03% | - |
| 15.07.2026 | 19,96 | 20,84 | 18,78 | 19,09 | -3,96% | 812,00 |
| 14.07.2026 | 19,73 | 20,33 | 19,32 | 19,87 | 0,21% | 125,00 |
| 13.07.2026 | 20,46 | 20,50 | 19,75 | 19,83 | -3,48% | - |
| 10.07.2026 | 20,28 | 20,55 | 20,04 | 20,55 | 1,18% | - |
| 09.07.2026 | 19,84 | 20,38 | 19,79 | 20,31 | 2,38% | - |
| 08.07.2026 | 20,65 | 20,72 | 19,78 | 19,83 | -4,14% | - |
| 07.07.2026 | 21,01 | 21,21 | 20,68 | 20,69 | -2,38% | - |
| 06.07.2026 | 21,68 | 22,03 | 20,80 | 21,20 | -2,53% | - |
| 03.07.2026 | 21,46 | 21,87 | 21,34 | 21,75 | 1,38% | - |
| 02.07.2026 | 20,87 | 21,69 | 20,78 | 21,45 | 1,42% | - |
| 01.07.2026 | 20,80 | 21,23 | 20,50 | 21,15 | 1,59% | - |
| 30.06.2026 | 20,54 | 20,99 | 20,14 | 20,82 | 3,49% | - |
| 29.06.2026 | 20,32 | 20,37 | 19,75 | 20,12 | -0,05% | - |
| 26.06.2026 | 20,03 | 20,26 | 19,67 | 20,13 | 0,70% | - |
| 25.06.2026 | 20,26 | 20,63 | 19,62 | 19,99 | -2,57% | - |
| 24.06.2026 | 21,74 | 21,74 | 20,44 | 20,52 | -6,58% | - |
| 23.06.2026 | 22,50 | 22,60 | 21,54 | 21,96 | -2,36% | - |
| 22.06.2026 | 22,30 | 22,62 | 22,29 | 22,49 | 0,90% | - |
| 19.06.2026 | 22,43 | 22,69 | 21,95 | 22,29 | -0,54% | - |
| 18.06.2026 | 22,41 | 22,99 | 22,23 | 22,41 | 0,38% | - |
| 17.06.2026 | 23,12 | 23,33 | 22,15 | 22,33 | -2,93% | - |
| 16.06.2026 | 22,76 | 23,15 | 22,69 | 23,00 | 1,59% | - |
| 15.06.2026 | 21,83 | 22,75 | 21,73 | 22,64 | 3,78% | - |
| 12.06.2026 | 21,73 | 21,92 | 21,39 | 21,82 | 1,25% | - |
| 11.06.2026 | 21,61 | 21,88 | 21,20 | 21,55 | -1,71% | - |
| 10.06.2026 | 21,99 | 22,00 | 21,92 | 21,92 | -1,90% | - |
| 09.06.2026 | 22,19 | 22,57 | 22,15 | 22,35 | -0,87% | - |
| 08.06.2026 | 22,24 | 22,66 | 22,09 | 22,54 | 0,58% | - |
| 05.06.2026 | 22,67 | 22,87 | 22,31 | 22,41 | -1,06% | - |
| 04.06.2026 | 22,57 | 22,83 | 22,35 | 22,65 | 1,62% | - |
| 03.06.2026 | 22,06 | 22,69 | 21,93 | 22,29 | 0,47% | - |
| 02.06.2026 | 21,93 | 22,29 | 21,66 | 22,19 | 0,66% | - |
| 01.06.2026 | 22,48 | 22,79 | 21,47 | 22,04 | -1,21% | - |
| 29.05.2026 | 23,29 | 23,47 | 21,46 | 22,31 | -5,00% | - |
| 28.05.2026 | 23,43 | 23,70 | 22,99 | 23,49 | -0,09% | - |
| 27.05.2026 | 23,71 | 24,32 | 23,42 | 23,51 | -0,44% | - |
| 26.05.2026 | 23,70 | 23,85 | 23,61 | 23,61 | 0,30% | - |
| 25.05.2026 | 23,64 | 24,22 | 23,22 | 23,54 | 0,49% | - |
| 22.05.2026 | 22,92 | 23,47 | 22,89 | 23,43 | 2,74% | - |
| 21.05.2026 | 22,72 | 23,09 | 22,71 | 22,80 | 1,06% | - |
| 20.05.2026 | 23,85 | 23,90 | 21,51 | 22,56 | -5,76% | - |
| 19.05.2026 | 23,86 | 24,34 | 23,75 | 23,94 | -2,66% | 344,00 |
| 18.05.2026 | 24,60 | 24,81 | 24,22 | 24,60 | 0,90% | - |
| 15.05.2026 | 25,12 | 25,13 | 24,35 | 24,38 | -2,85% | - |
| 14.05.2026 | 25,21 | 25,21 | 24,97 | 25,09 | -1,43% | - |
| 13.05.2026 | 25,54 | 25,56 | 25,44 | 25,46 | 0,08% | - |
| 12.05.2026 | 25,55 | 25,68 | 25,11 | 25,44 | 0,37% | 40,00 |
| 11.05.2026 | 25,18 | 25,38 | 24,96 | 25,34 | 1,54% | - |
| 08.05.2026 | 24,95 | 25,18 | 24,79 | 24,96 | 0,69% | - |
| 07.05.2026 | 25,53 | 25,75 | 24,78 | 24,79 | -2,78% | - |
| 06.05.2026 | 25,17 | 25,73 | 25,04 | 25,50 | 1,33% | - |
| 05.05.2026 | 24,19 | 25,18 | 24,05 | 25,16 | 4,77% | - |
| 04.05.2026 | 24,84 | 25,12 | 23,89 | 24,02 | -5,75% | - |
| 30.04.2026 | 25,94 | 26,37 | 25,41 | 25,48 | -1,64% | - |
| 29.04.2026 | 25,86 | 26,44 | 25,74 | 25,91 | -1,31% | - |
| 28.04.2026 | 26,13 | 26,92 | 25,87 | 26,25 | 0,63% | - |
| 27.04.2026 | 27,16 | 27,30 | 24,88 | 26,09 | -3,98% | - |
| 24.04.2026 | 27,25 | 27,37 | 27,13 | 27,17 | -0,48% | - |
| 23.04.2026 | 27,27 | 27,30 | 27,02 | 27,30 | 0,20% | - |
| 22.04.2026 | 27,20 | 27,32 | 27,08 | 27,24 | 0,13% | - |
| 21.04.2026 | 27,17 | 27,27 | 27,00 | 27,21 | 1,66% | - |
| 20.04.2026 | 27,09 | 27,09 | 26,76 | 26,76 | -1,11% | - |
| 17.04.2026 | 27,08 | 27,09 | 26,90 | 27,06 | 2,11% | - |
| 16.04.2026 | 26,57 | 26,59 | 26,50 | 26,50 | -1,10% | - |
| 15.04.2026 | 26,90 | 26,91 | 26,78 | 26,80 | 0,43% | - |
| 14.04.2026 | 26,90 | 26,94 | 26,68 | 26,68 | -0,84% | - |
| 13.04.2026 | 26,92 | 27,04 | 26,64 | 26,91 | -0,07% | - |
| 10.04.2026 | 26,97 | 27,04 | 26,91 | 26,93 | -0,19% | - |
| 09.04.2026 | 27,10 | 27,10 | 26,89 | 26,98 | 0,17% | - |
| 08.04.2026 | 26,92 | 27,08 | 26,78 | 26,93 | -0,11% | 87,00 |
| 07.04.2026 | 27,06 | 27,32 | 26,77 | 26,96 | 0,60% | 24,00 |
| 31.03.2026 | 26,90 | 27,10 | 26,70 | 26,80 | -0,37% | - |
| 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% | - |