27,000€
0,75%
Echtzeit-Aktienkurs Allied Gold Corp.
Bid:
Ask:
Aktienkurse zur Allied Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 27,00 | 27,00 | 26,70 | 26,70 | -1,11% | - |
| 27.03.2026 | 26,90 | 27,10 | 26,80 | 27,00 | 0,37% | - |
| 26.03.2026 | 26,90 | 27,10 | 26,80 | 26,90 | -0,37% | - |
| 25.03.2026 | 26,80 | 27,20 | 26,70 | 27,00 | 0,75% | - |
| 24.03.2026 | 26,90 | 27,00 | 26,70 | 26,80 | 0,00% | - |
| 23.03.2026 | 26,70 | 26,90 | 25,60 | 26,80 | 0,75% | 4.800,00 |
| 20.03.2026 | 26,90 | 27,10 | 26,40 | 26,60 | -0,37% | - |
| 19.03.2026 | 27,10 | 27,30 | 26,60 | 26,70 | -1,84% | - |
| 18.03.2026 | 27,10 | 27,50 | 27,10 | 27,20 | 0,00% | - |
| 17.03.2026 | 27,30 | 27,30 | 27,10 | 27,20 | 0,00% | - |
| 16.03.2026 | 27,10 | 27,30 | 27,10 | 27,20 | -0,37% | - |
| 13.03.2026 | 27,50 | 27,50 | 27,10 | 27,30 | -0,36% | - |
| 12.03.2026 | 27,50 | 27,50 | 27,20 | 27,40 | 0,74% | 6.700,00 |
| 11.03.2026 | 27,10 | 27,50 | 27,10 | 27,20 | 0,00% | - |
| 10.03.2026 | 27,10 | 27,30 | 27,00 | 27,20 | 0,37% | - |
| 09.03.2026 | 27,10 | 27,30 | 26,70 | 27,10 | 0,00% | - |
| 06.03.2026 | 27,00 | 27,30 | 26,80 | 27,10 | 0,74% | - |
| 05.03.2026 | 27,00 | 27,30 | 26,80 | 26,90 | -0,37% | - |
| 04.03.2026 | 27,00 | 27,10 | 26,90 | 27,00 | 0,00% | - |
| 03.03.2026 | 27,00 | 27,20 | 26,40 | 27,00 | 0,00% | - |
| 02.03.2026 | 26,80 | 27,20 | 26,60 | 27,00 | 1,12% | - |
| 27.02.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 0,00% | 8.512,00 |
| 26.02.2026 | 26,60 | 27,00 | 26,60 | 26,70 | -0,37% | - |
| 25.02.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 0,37% | - |
| 24.02.2026 | 26,40 | 26,70 | 26,20 | 26,70 | 0,75% | - |
| 23.02.2026 | 26,40 | 26,80 | 26,20 | 26,50 | -0,38% | - |
| 20.02.2026 | 26,40 | 26,70 | 26,40 | 26,60 | 0,38% | - |
| 19.02.2026 | 26,40 | 26,60 | 26,40 | 26,50 | 0,00% | - |
| 18.02.2026 | 26,30 | 26,60 | 26,30 | 26,50 | 0,00% | - |
| 17.02.2026 | 26,50 | 26,60 | 26,30 | 26,50 | 0,00% | - |
| 16.02.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 0,00% | - |
| 13.02.2026 | 26,40 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 12.02.2026 | 26,90 | 26,90 | 26,30 | 26,40 | -0,75% | 9.000,00 |
| 11.02.2026 | 26,50 | 26,90 | 26,40 | 26,60 | 0,38% | - |
| 10.02.2026 | 26,50 | 26,70 | 26,20 | 26,50 | -0,38% | - |
| 09.02.2026 | 26,40 | 26,60 | 26,30 | 26,60 | 0,38% | 546,00 |
| 06.02.2026 | 26,40 | 26,70 | 26,40 | 26,50 | 0,38% | 7.000,00 |
| 05.02.2026 | 26,50 | 26,70 | 26,10 | 26,40 | -1,12% | 2.893,00 |
| 04.02.2026 | 26,60 | 26,90 | 26,40 | 26,70 | 0,38% | 1.800,00 |
| 03.02.2026 | 26,40 | 26,90 | 26,40 | 26,60 | 0,38% | - |
| 02.02.2026 | 26,40 | 26,70 | 25,50 | 26,50 | -0,75% | 1.350,00 |
| 30.01.2026 | 26,50 | 26,90 | 23,90 | 26,70 | 0,00% | 1.950,00 |
| 29.01.2026 | 26,30 | 26,70 | 25,90 | 26,70 | 0,75% | 23.169,00 |
| 28.01.2026 | 26,50 | 26,70 | 26,40 | 26,50 | 0,76% | 315,00 |
| 27.01.2026 | 26,50 | 26,70 | 26,30 | 26,30 | -1,13% | 10.500,00 |
| 26.01.2026 | 26,50 | 27,20 | 25,60 | 26,60 | 2,70% | 15.545,00 |
| 23.01.2026 | 26,00 | 26,70 | 25,40 | 25,90 | -0,77% | 9.853,00 |
| 22.01.2026 | 25,20 | 26,30 | 25,00 | 26,10 | 3,16% | - |
| 21.01.2026 | 24,90 | 25,60 | 24,70 | 25,30 | 2,85% | 5.603,00 |
| 20.01.2026 | 24,30 | 24,80 | 23,60 | 24,60 | 0,82% | - |
| 19.01.2026 | 23,80 | 24,50 | 23,80 | 24,40 | 2,95% | 4.500,00 |
| 16.01.2026 | 23,30 | 24,10 | 23,20 | 23,70 | 1,72% | - |
| 15.01.2026 | 23,40 | 23,60 | 22,80 | 23,30 | 0,87% | - |
| 14.01.2026 | 22,70 | 23,50 | 22,40 | 23,10 | 0,87% | - |
| 13.01.2026 | 22,50 | 23,00 | 22,30 | 22,90 | 0,88% | - |
| 12.01.2026 | 21,60 | 22,70 | 21,50 | 22,70 | 6,57% | - |
| 09.01.2026 | 21,30 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 08.01.2026 | 21,00 | 21,40 | 20,70 | 21,30 | 0,00% | - |
| 07.01.2026 | 21,40 | 21,40 | 20,10 | 21,30 | -0,93% | - |
| 06.01.2026 | 20,50 | 21,50 | 20,50 | 21,50 | 5,91% | - |
| 05.01.2026 | 20,20 | 20,60 | 20,10 | 20,30 | 2,78% | - |
| 02.01.2026 | 19,70 | 20,30 | 18,75 | 19,75 | -6,84% | - |
| 29.12.2025 | 21,60 | 21,60 | 19,50 | 21,20 | 0,95% | - |
| 23.12.2025 | 21,20 | 21,90 | 20,70 | 21,00 | -0,47% | - |
| 22.12.2025 | 20,10 | 21,30 | 20,05 | 21,10 | 5,24% | - |
| 19.12.2025 | 19,55 | 20,30 | 19,20 | 20,05 | 3,62% | - |
| 18.12.2025 | 19,45 | 19,75 | 19,10 | 19,35 | 0,26% | - |
| 16.12.2025 | 19,75 | 20,20 | 18,85 | 19,30 | -3,02% | 4.305,00 |
| 15.12.2025 | 19,60 | 20,05 | 19,45 | 19,90 | 1,79% | - |
| 12.12.2025 | 19,30 | 20,00 | 19,25 | 19,55 | 2,09% | - |
| 11.12.2025 | 18,65 | 19,30 | 18,45 | 19,15 | 2,68% | 1.000,00 |
| 10.12.2025 | 18,80 | 18,80 | 18,05 | 18,65 | -1,32% | 300,00 |
| 09.12.2025 | 18,55 | 19,15 | 18,55 | 18,90 | 1,07% | 200,00 |
| 08.12.2025 | 19,20 | 19,45 | 18,55 | 18,70 | -1,58% | - |
| 05.12.2025 | 19,45 | 19,60 | 18,95 | 19,00 | 0,80% | - |
| 04.12.2025 | 18,75 | 19,15 | 18,60 | 18,85 | 0,00% | - |
| 03.12.2025 | 18,15 | 19,20 | 18,15 | 18,85 | 5,31% | - |
| 02.12.2025 | 18,20 | 18,55 | 17,60 | 17,90 | -1,92% | 1.545,00 |
| 01.12.2025 | 18,10 | 19,10 | 17,55 | 18,25 | 0,55% | - |
| 28.11.2025 | 16,50 | 18,55 | 16,50 | 18,15 | 9,34% | - |
| 27.11.2025 | 16,55 | 16,90 | 16,45 | 16,60 | 2,47% | - |
| 26.11.2025 | 15,10 | 16,20 | 14,90 | 16,20 | 8,72% | - |
| 25.11.2025 | 14,70 | 15,10 | 14,65 | 14,90 | 2,76% | - |
| 24.11.2025 | 14,20 | 14,70 | 14,20 | 14,50 | 3,20% | - |
| 21.11.2025 | 14,00 | 14,20 | 13,60 | 14,05 | -8,77% | - |
| 20.11.2025 | 14,75 | 15,55 | 13,85 | 15,40 | 5,84% | 10,00 |
| 19.11.2025 | 14,75 | 15,00 | 14,30 | 14,55 | 1,75% | - |
| 18.11.2025 | 14,55 | 14,80 | 14,15 | 14,30 | 0,70% | 10,00 |
| 17.11.2025 | 13,75 | 14,65 | 13,75 | 14,20 | 0,71% | 20,00 |
| 14.11.2025 | 14,50 | 14,50 | 13,45 | 14,10 | -5,69% | 100,00 |
| 13.11.2025 | 14,60 | 15,35 | 14,55 | 14,95 | 3,82% | 2,00 |
| 12.11.2025 | 14,40 | 14,80 | 14,15 | 14,40 | 2,13% | - |
| 11.11.2025 | 14,40 | 14,45 | 13,95 | 14,10 | -0,35% | - |
| 10.11.2025 | 13,40 | 14,45 | 13,35 | 14,15 | 8,85% | - |
| 07.11.2025 | 12,95 | 13,30 | 12,90 | 13,00 | -1,14% | - |
| 06.11.2025 | 13,20 | 13,85 | 13,15 | 13,15 | -1,13% | - |
| 05.11.2025 | 12,90 | 13,30 | 12,90 | 13,30 | -0,75% | - |
| 03.11.2025 | 13,30 | 13,75 | 13,10 | 13,40 | 1,52% | - |
| 31.10.2025 | 15,15 | 15,20 | 12,95 | 13,20 | -12,87% | 1,00 |
| 30.10.2025 | 14,85 | 15,20 | 14,85 | 15,15 | 0,66% | - |