18,445€
4,06%
Echtzeit-Aktienkurs Allied Gold Corp.
Bid:
Ask:
Aktienkurse zur Allied Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,93 | 18,35 | 17,85 | 18,35 | 2,49% | - |
| 06.08.2026 | 17,03 | 18,00 | 16,78 | 17,90 | 5,02% | 5.540,00 |
| 05.08.2026 | 16,32 | 17,11 | 16,31 | 17,05 | 4,84% | 16.710,00 |
| 04.08.2026 | 16,59 | 16,92 | 15,84 | 16,26 | -1,59% | 6.500,00 |
| 03.08.2026 | 15,72 | 16,78 | 15,72 | 16,52 | 4,52% | 1.350,00 |
| 31.07.2026 | 15,48 | 15,82 | 14,95 | 15,81 | 2,64% | 5.000,00 |
| 30.07.2026 | 15,09 | 15,61 | 14,97 | 15,40 | 2,91% | 23.934,00 |
| 29.07.2026 | 18,32 | 18,58 | 14,84 | 14,96 | -18,88% | 3.700,00 |
| 28.07.2026 | 18,35 | 19,18 | 17,92 | 18,45 | 0,58% | 2.550,00 |
| 27.07.2026 | 18,54 | 18,85 | 17,97 | 18,34 | -0,01% | - |
| 24.07.2026 | 18,65 | 19,05 | 18,31 | 18,34 | -1,57% | 8.970,00 |
| 23.07.2026 | 19,01 | 19,25 | 18,50 | 18,63 | -1,44% | 7.500,00 |
| 22.07.2026 | 18,46 | 19,26 | 18,38 | 18,91 | 2,45% | 10.500,00 |
| 21.07.2026 | 17,88 | 18,54 | 17,63 | 18,45 | 2,95% | - |
| 20.07.2026 | 18,21 | 18,32 | 17,78 | 17,93 | -1,01% | - |
| 17.07.2026 | 18,38 | 19,02 | 17,68 | 18,11 | -1,66% | 21.000,00 |
| 16.07.2026 | 19,31 | 19,32 | 18,13 | 18,41 | -3,52% | 12.130,00 |
| 15.07.2026 | 19,96 | 20,84 | 18,70 | 19,09 | -3,39% | 22.000,00 |
| 14.07.2026 | 19,73 | 20,17 | 19,34 | 19,76 | -0,19% | 600,00 |
| 13.07.2026 | 20,46 | 20,50 | 19,74 | 19,79 | -3,17% | - |
| 10.07.2026 | 20,27 | 20,55 | 20,07 | 20,44 | 1,11% | - |
| 09.07.2026 | 19,82 | 20,39 | 19,74 | 20,22 | 2,24% | - |
| 08.07.2026 | 20,65 | 20,72 | 19,76 | 19,77 | -3,94% | - |
| 07.07.2026 | 21,05 | 21,31 | 20,58 | 20,59 | -2,51% | - |
| 06.07.2026 | 21,68 | 22,05 | 20,79 | 21,12 | -2,92% | - |
| 03.07.2026 | 21,46 | 21,86 | 21,34 | 21,75 | 0,97% | - |
| 02.07.2026 | 20,83 | 21,70 | 20,77 | 21,54 | 1,96% | - |
| 01.07.2026 | 20,83 | 21,32 | 20,47 | 21,13 | 1,37% | - |
| 30.06.2026 | 20,51 | 21,05 | 20,14 | 20,84 | 2,31% | - |
| 29.06.2026 | 20,26 | 20,44 | 19,76 | 20,37 | 1,27% | - |
| 26.06.2026 | 20,07 | 20,35 | 19,66 | 20,12 | 0,94% | - |
| 25.06.2026 | 20,26 | 20,63 | 19,62 | 19,93 | -2,43% | - |
| 24.06.2026 | 21,71 | 21,72 | 20,34 | 20,43 | -6,14% | - |
| 23.06.2026 | 22,60 | 22,60 | 21,54 | 21,76 | -3,55% | - |
| 22.06.2026 | 22,29 | 22,63 | 22,03 | 22,56 | 1,30% | - |
| 19.06.2026 | 22,42 | 22,69 | 21,95 | 22,27 | -0,65% | - |
| 18.06.2026 | 22,41 | 23,01 | 22,22 | 22,42 | 0,20% | - |
| 17.06.2026 | 23,19 | 23,34 | 22,16 | 22,37 | -3,95% | - |
| 16.06.2026 | 22,76 | 23,29 | 22,68 | 23,29 | 2,37% | - |
| 15.06.2026 | 21,83 | 22,94 | 21,81 | 22,75 | 4,65% | - |
| 12.06.2026 | 21,73 | 21,87 | 21,38 | 21,74 | 0,74% | - |
| 11.06.2026 | 21,60 | 21,93 | 21,17 | 21,58 | -0,02% | - |
| 10.06.2026 | 21,96 | 22,09 | 21,49 | 21,59 | -1,84% | - |
| 09.06.2026 | 22,25 | 22,54 | 21,78 | 21,99 | -1,15% | - |
| 08.06.2026 | 22,15 | 22,67 | 22,02 | 22,25 | -0,85% | - |
| 05.06.2026 | 22,70 | 22,90 | 22,31 | 22,44 | -0,88% | - |
| 04.06.2026 | 22,50 | 22,85 | 22,33 | 22,64 | 0,62% | - |
| 03.06.2026 | 22,17 | 22,81 | 21,99 | 22,50 | 1,60% | - |
| 02.06.2026 | 21,97 | 22,30 | 21,66 | 22,14 | 0,82% | - |
| 01.06.2026 | 22,43 | 22,83 | 21,47 | 21,96 | -1,66% | - |
| 29.05.2026 | 23,33 | 23,51 | 21,47 | 22,33 | -3,92% | - |
| 28.05.2026 | 23,41 | 23,71 | 23,03 | 23,24 | -0,92% | - |
| 27.05.2026 | 23,71 | 24,32 | 23,42 | 23,46 | -1,28% | - |
| 26.05.2026 | 23,63 | 24,12 | 23,54 | 23,76 | 0,78% | - |
| 25.05.2026 | 23,64 | 24,13 | 23,23 | 23,58 | 0,08% | - |
| 22.05.2026 | 22,92 | 23,60 | 22,89 | 23,56 | 3,06% | - |
| 21.05.2026 | 22,84 | 23,02 | 22,66 | 22,86 | 0,84% | - |
| 20.05.2026 | 23,86 | 24,01 | 21,46 | 22,67 | -4,85% | - |
| 19.05.2026 | 23,87 | 24,34 | 23,77 | 23,82 | -0,23% | 9.288,00 |
| 18.05.2026 | 24,60 | 24,66 | 23,74 | 23,88 | -1,99% | - |
| 15.05.2026 | 25,12 | 25,13 | 24,32 | 24,36 | -2,93% | - |
| 14.05.2026 | 25,21 | 25,22 | 24,97 | 25,10 | -0,18% | 760,00 |
| 13.05.2026 | 25,41 | 25,50 | 24,96 | 25,14 | -0,91% | 540,00 |
| 12.05.2026 | 25,41 | 25,68 | 25,10 | 25,37 | 0,12% | 1.600,00 |
| 11.05.2026 | 25,20 | 25,42 | 24,95 | 25,34 | 1,00% | - |
| 08.05.2026 | 24,95 | 25,14 | 24,70 | 25,09 | 0,76% | - |
| 07.05.2026 | 25,53 | 25,73 | 24,76 | 24,90 | -2,31% | - |
| 06.05.2026 | 25,17 | 25,85 | 25,09 | 25,49 | 1,37% | - |
| 05.05.2026 | 24,19 | 25,20 | 23,96 | 25,15 | 4,27% | - |
| 04.05.2026 | 24,84 | 25,04 | 23,92 | 24,12 | -5,78% | - |
| 30.04.2026 | 25,98 | 26,12 | 25,40 | 25,60 | -1,73% | - |
| 29.04.2026 | 25,87 | 26,39 | 25,82 | 26,05 | 0,83% | - |
| 28.04.2026 | 25,99 | 26,58 | 25,74 | 25,83 | -1,03% | - |
| 27.04.2026 | 27,24 | 27,33 | 24,87 | 26,10 | -4,17% | - |
| 24.04.2026 | 27,27 | 27,38 | 27,14 | 27,24 | -0,04% | - |
| 23.04.2026 | 27,21 | 27,32 | 27,02 | 27,25 | -0,06% | - |
| 22.04.2026 | 27,20 | 27,37 | 27,04 | 27,26 | 0,28% | - |
| 21.04.2026 | 27,09 | 27,24 | 27,01 | 27,19 | 0,24% | - |
| 20.04.2026 | 27,08 | 27,15 | 26,70 | 27,12 | 0,07% | - |
| 17.04.2026 | 27,12 | 27,13 | 26,87 | 27,10 | 0,33% | - |
| 16.04.2026 | 26,50 | 27,04 | 26,50 | 27,01 | 0,30% | - |
| 15.04.2026 | 26,90 | 26,94 | 26,77 | 26,93 | 0,32% | - |
| 14.04.2026 | 26,90 | 26,99 | 26,61 | 26,85 | -0,19% | - |
| 13.04.2026 | 26,88 | 27,04 | 26,74 | 26,90 | 0,04% | - |
| 10.04.2026 | 26,95 | 27,04 | 26,76 | 26,89 | -0,33% | - |
| 09.04.2026 | 27,10 | 27,10 | 26,84 | 26,98 | -0,19% | - |
| 08.04.2026 | 26,99 | 27,05 | 26,70 | 27,03 | 0,32% | - |
| 07.04.2026 | 27,10 | 27,39 | 26,84 | 26,94 | -0,22% | - |
| 02.04.2026 | 27,00 | 27,10 | 26,80 | 27,00 | -0,37% | - |
| 01.04.2026 | 26,80 | 27,10 | 26,60 | 27,10 | 1,12% | - |
| 31.03.2026 | 27,00 | 27,00 | 26,60 | 26,80 | -0,74% | - |
| 30.03.2026 | 27,00 | 27,10 | 26,70 | 27,00 | 0,00% | - |
| 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% | - |