AngloGold Ashanti ADR

AU
🏛️ Deutschland →
57.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 17.77 17.77 17.77 17.77 0.0M
2021-12-29 17.62 17.66 17.41 17.41 0.0M
2021-12-28 17.75 18.05 17.75 17.82 0.0M
2021-12-27 17.64 17.64 17.50 17.50 0.0M
2021-12-23 17.97 18.07 17.62 17.62 0.0M
2021-12-22 17.82 17.82 17.57 17.66 0.0M
2021-12-21 17.66 18.14 17.45 17.45 0.0M
2021-12-20 17.50 17.63 17.29 17.38 0.0M
2021-12-17 17.84 18.00 17.62 17.91 0.0M
2021-12-16 16.89 17.41 16.89 17.41 0.0M
2021-12-15 16.71 16.71 16.71 16.71 0.0M
2021-12-14 16.93 17.36 16.93 17.35 0.0M
2021-12-13 17.20 17.20 16.80 16.86 0.0M
2021-12-10 17.30 17.36 16.81 16.95 0.0M
2021-12-09 17.61 17.61 17.08 17.08 0.0M
2021-12-08 17.89 17.89 17.69 17.69 0.0M
2021-12-07 18.14 18.23 17.27 17.27 0.0M
2021-12-06 18.57 18.61 18.25 18.30 0.0M
2021-12-03 18.34 18.50 18.29 18.39 0.0M
2021-12-02 18.55 18.85 17.89 17.95 0.0M
2021-12-01 18.50 19.89 18.50 18.82 0.0M
2021-11-30 17.89 18.98 17.86 18.20 0.0M
2021-11-29 17.73 17.73 17.50 17.70 0.0M
2021-11-26 17.83 17.90 17.10 17.20 0.0M
2021-11-25 18.12 18.12 17.58 17.70 0.0M
2021-11-24 17.85 18.03 17.77 17.89 0.0M
2021-11-23 18.26 18.26 17.48 17.77 0.0M
2021-11-22 18.59 18.75 17.90 18.09 0.0M
2021-11-19 18.43 18.60 18.29 18.38 0.0M
2021-11-18 18.50 18.50 17.80 18.15 0.0M
2021-11-17 18.39 18.80 18.30 18.62 0.0M
2021-11-16 18.59 19.00 18.33 18.33 0.0M
2021-11-15 18.27 18.53 18.02 18.53 0.0M
2021-11-12 18.36 18.36 17.96 18.05 0.0M
2021-11-11 17.10 19.16 17.10 18.36 0.0M
2021-11-10 16.52 17.77 16.35 17.35 0.0M
2021-11-09 16.29 16.40 16.00 16.30 0.0M
2021-11-08 16.49 16.67 15.98 16.17 0.0M
2021-11-05 15.96 16.15 15.96 16.05 0.0M
2021-11-04 16.08 16.25 15.97 16.20 0.0M
2021-11-03 15.88 16.02 15.29 15.50 0.0M
2021-11-02 16.12 16.12 15.86 15.89 0.0M
2021-11-01 15.87 15.87 15.87 15.87 0.0M
2021-10-29 16.32 16.32 15.91 16.15 0.0M
2021-10-28 16.63 16.75 16.40 16.40 0.0M
2021-10-27 16.64 16.82 16.62 16.62 0.0M
2021-10-26 16.75 16.87 16.16 16.57 0.0M
2021-10-25 16.63 17.05 16.63 16.95 0.0M
2021-10-22 16.18 17.01 16.18 16.80 0.0M
2021-10-21 16.25 16.25 16.25 16.25 0.0M
2021-10-20 16.14 16.40 16.14 16.40 0.0M
2021-10-19 16.09 16.09 15.79 15.96 0.0M
2021-10-18 15.72 16.11 15.61 16.11 0.0M
2021-10-15 16.32 16.36 15.72 15.89 0.0M
2021-10-14 16.29 16.50 16.17 16.42 0.0M
2021-10-13 15.62 16.25 15.62 16.18 0.0M
2021-10-12 15.43 15.85 15.29 15.53 0.0M
2021-10-11 15.12 15.31 15.02 15.28 0.0M
2021-10-08 15.15 15.62 15.15 15.30 0.0M
2021-10-07 14.86 15.14 14.62 15.03 0.0M
2021-10-06 13.98 14.71 13.83 14.71 0.0M
2021-10-05 14.03 14.40 14.03 14.40 0.0M
2021-10-04 13.85 14.20 13.73 14.20 0.0M
2021-10-01 13.55 13.86 13.55 13.80 0.0M
2021-09-30 13.15 13.80 13.09 13.70 0.0M
2021-09-29 13.27 13.27 12.88 12.90 0.0M
2021-09-28 13.03 13.21 12.59 13.21 0.0M
2021-09-27 13.23 13.30 13.01 13.05 0.0M
2021-09-24 12.93 13.10 12.77 13.10 0.0M
2021-09-23 13.19 13.41 12.85 13.00 0.0M
2021-09-22 12.93 13.42 12.93 13.27 0.0M
2021-09-21 12.90 13.04 12.90 13.04 0.0M
2021-09-20 12.57 12.83 12.39 12.77 0.0M
2021-09-17 12.78 12.81 12.46 12.60 0.0M
2021-09-16 13.04 13.19 12.37 12.59 0.0M
2021-09-15 13.34 13.35 13.09 13.14 0.0M
2021-09-14 13.18 13.43 12.86 13.39 0.0M
2021-09-13 13.12 13.36 12.89 13.26 0.0M
2021-09-10 13.23 13.35 12.84 12.91 0.0M
2021-09-09 13.40 13.62 13.03 13.24 0.0M
2021-09-08 13.79 13.79 13.40 13.54 0.0M
2021-09-07 14.00 14.13 13.74 13.88 0.0M
2021-09-06 14.19 14.19 13.84 14.03 0.0M
2021-09-03 14.12 14.38 13.89 14.22 0.0M
2021-09-02 14.29 14.31 13.99 14.31 0.0M
2021-09-01 14.47 14.73 14.47 14.56 0.0M
2021-08-31 14.00 14.33 14.00 14.29 0.0M
2021-08-30 14.30 14.41 13.93 14.05 0.0M
2021-08-27 13.75 14.35 13.75 14.35 0.0M
2021-08-26 13.45 13.76 13.45 13.55 0.0M
2021-08-25 14.11 14.11 13.50 13.57 0.0M
2021-08-24 13.77 14.24 13.75 14.20 0.0M
2021-08-23 13.46 13.80 13.46 13.80 0.0M
2021-08-20 13.57 13.74 13.33 13.74 0.0M
2021-08-19 13.27 13.74 13.25 13.45 0.0M
2021-08-18 13.97 13.97 13.35 13.61 0.0M
2021-08-17 13.58 13.91 13.58 13.87 0.0M
2021-08-16 13.43 13.69 13.30 13.59 0.0M
2021-08-13 13.34 13.64 13.26 13.64 0.0M
2021-08-12 13.89 13.89 13.29 13.39 0.0M
2021-08-11 13.32 13.89 13.32 13.89 0.0M
2021-08-10 14.12 14.12 13.12 13.32 0.0M
2021-08-09 14.02 14.39 13.80 14.09 0.0M
2021-08-06 16.01 16.01 13.74 14.00 0.0M
2021-08-05 16.85 16.85 16.38 16.38 0.0M
2021-08-04 16.93 17.26 16.43 16.85 0.0M
2021-08-03 16.78 17.09 16.61 17.09 0.0M
2021-08-02 17.03 17.07 16.82 16.82 0.0M
2021-07-30 16.98 16.98 16.88 16.88 0.0M
2021-07-29 16.75 17.14 16.75 16.88 0.0M
2021-07-28 16.89 16.89 16.55 16.55 0.0M
2021-07-27 16.18 16.76 16.18 16.76 0.0M
2021-07-26 16.35 16.57 16.34 16.36 0.0M
2021-07-23 16.48 16.66 16.34 16.45 0.0M
2021-07-22 16.47 16.76 16.43 16.57 0.0M
2021-07-21 16.45 16.52 16.31 16.43 0.0M
2021-07-20 16.59 16.93 16.56 16.76 0.0M
2021-07-19 16.54 16.59 16.23 16.23 0.0M
2021-07-16 16.94 17.25 16.64 16.70 0.0M
2021-07-15 17.48 17.48 16.79 16.79 0.0M
2021-07-14 16.68 17.37 16.68 17.00 0.0M
2021-07-13 16.30 16.89 16.28 16.58 0.0M
2021-07-12 16.59 16.66 16.30 16.41 0.0M
2021-07-09 16.31 16.69 16.31 16.59 0.0M
2021-07-08 16.50 16.75 16.02 16.14 0.0M
2021-07-07 16.80 16.80 16.57 16.74 0.0M
2021-07-06 16.86 17.19 16.50 16.57 0.0M
2021-07-05 16.16 16.35 15.96 16.30 0.0M
2021-07-02 15.90 16.27 15.86 16.05 0.0M
2021-07-01 15.71 16.08 15.70 15.93 0.0M
2021-06-30 15.47 15.90 15.33 15.74 0.0M
2021-06-29 15.61 15.61 15.12 15.60 0.0M
2021-06-28 15.78 15.85 15.46 15.70 0.0M
2021-06-25 15.99 16.05 15.80 15.86 0.0M
2021-06-24 15.80 16.09 15.55 15.92 0.0M
2021-06-23 15.71 15.97 15.62 15.85 0.0M
2021-06-22 16.03 16.04 15.36 15.65 0.0M
2021-06-21 16.28 16.28 15.88 16.00 0.0M
2021-06-18 16.59 16.75 16.19 16.19 0.0M
2021-06-17 17.16 17.16 16.17 16.48 0.0M
2021-06-16 17.28 17.44 16.89 17.10 0.0M
2021-06-15 17.46 17.66 17.08 17.11 0.0M
2021-06-14 18.07 18.07 17.12 17.42 0.0M
2021-06-11 18.39 18.57 17.87 17.98 0.0M
2021-06-10 18.00 18.45 17.61 18.45 0.0M
2021-06-09 18.21 18.22 17.70 18.18 0.0M
2021-06-08 18.61 18.61 18.00 18.14 0.0M
2021-06-07 19.13 19.13 18.52 18.68 0.0M
2021-06-04 18.86 19.29 18.50 19.00 0.0M
2021-06-03 19.72 19.72 18.63 18.84 0.0M
2021-06-02 19.77 20.00 19.52 19.52 0.0M
2021-06-01 20.28 20.49 19.50 19.50 0.0M
2021-05-31 19.70 20.24 19.70 20.14 0.0M
2021-05-28 19.68 20.09 19.21 19.49 0.0M
2021-05-27 19.95 20.00 19.64 19.75 0.0M
2021-05-26 20.76 21.10 19.70 20.11 0.0M
2021-05-25 20.71 20.83 20.44 20.67 0.0M
2021-05-24 20.98 21.07 20.50 20.50 0.0M
2021-05-21 20.70 21.22 20.40 20.90 0.0M
2021-05-20 21.30 21.30 20.78 21.13 0.0M
2021-05-19 20.56 21.80 20.41 21.30 0.0M
2021-05-18 20.39 20.97 20.33 20.51 0.0M
2021-05-17 19.38 20.62 19.27 20.62 0.0M
2021-05-14 19.20 19.33 19.00 19.25 0.0M
2021-05-13 18.70 19.05 18.62 18.94 0.0M
2021-05-12 18.52 19.00 18.52 18.84 0.0M
2021-05-11 18.68 18.76 18.00 18.45 0.0M
2021-05-10 18.87 19.20 18.50 18.80 0.0M
2021-05-07 18.43 19.20 18.43 19.00 0.0M
2021-05-06 18.09 18.68 17.75 18.52 0.0M
2021-05-05 17.95 18.19 17.80 18.06 0.0M
2021-05-04 17.98 18.01 17.60 17.84 0.0M
2021-05-03 17.29 18.01 17.11 18.01 0.0M
2021-04-30 17.20 17.32 16.77 17.32 0.0M
2021-04-29 17.40 17.46 16.91 17.23 0.0M
2021-04-28 17.55 17.55 17.09 17.29 0.0M
2021-04-27 18.04 18.09 17.48 17.55 0.0M
2021-04-26 18.00 18.05 17.80 17.85 0.0M
2021-04-23 18.14 18.39 17.70 18.05 0.0M
2021-04-22 18.88 18.90 18.18 18.18 0.0M
2021-04-21 18.75 18.98 18.49 18.75 0.0M
2021-04-20 18.59 18.64 18.00 18.64 0.0M
2021-04-19 18.88 19.20 18.19 18.32 0.0M
2021-04-16 18.28 18.81 18.25 18.70 0.0M
2021-04-15 17.89 18.59 17.89 18.40 0.0M
2021-04-14 18.03 18.23 17.80 17.89 0.0M
2021-04-13 17.86 18.41 17.59 18.20 0.0M
2021-04-12 18.64 19.05 17.86 17.86 0.0M
2021-04-09 18.49 18.76 18.33 18.66 0.0M
2021-04-08 18.70 19.04 18.54 18.77 0.0M
2021-04-07 19.44 19.70 18.61 18.67 0.0M
2021-04-06 19.34 19.70 19.22 19.49 0.0M
2021-04-01 18.58 19.52 18.58 19.35 0.0M
2021-03-31 18.36 18.84 17.95 18.64 0.0M
2021-03-30 18.64 18.64 18.06 18.16 0.0M
2021-03-29 17.86 18.91 17.68 18.44 0.0M
2021-03-26 16.85 17.93 16.72 17.93 0.0M
2021-03-25 17.00 17.11 16.57 16.77 0.0M
2021-03-24 17.36 17.64 17.00 17.25 0.0M
2021-03-23 18.00 18.16 17.50 17.50 0.0M
2021-03-22 18.55 18.80 18.25 18.25 0.0M
2021-03-19 18.61 18.77 18.30 18.61 0.0M
2021-03-18 18.93 19.11 18.35 18.58 0.0M
2021-03-17 18.95 19.13 18.43 19.00 0.0M
2021-03-16 19.25 19.39 18.89 18.93 0.0M
2021-03-15 19.00 19.30 18.85 19.30 0.0M
2021-03-12 18.59 18.86 18.59 18.84 0.0M
2021-03-11 18.73 19.17 18.65 18.70 0.0M
2021-03-10 18.61 18.70 18.35 18.35 0.0M
2021-03-09 18.30 19.04 18.30 18.70 0.0M
2021-03-08 18.02 18.48 17.48 18.42 0.0M
2021-03-05 17.44 17.84 17.01 17.66 0.0M
2021-03-04 16.62 17.45 16.46 17.15 0.0M
2021-03-03 16.90 17.06 16.50 16.85 0.0M
2021-03-02 16.50 17.06 16.09 17.06 0.0M
2021-03-01 17.00 17.05 16.50 16.59 0.0M
2021-02-26 16.69 17.16 16.62 16.87 0.0M
2021-02-25 16.98 17.21 16.55 16.98 0.0M
2021-02-24 17.12 17.57 16.75 17.39 0.0M
2021-02-23 17.31 17.52 16.80 17.42 0.0M
2021-02-22 17.25 17.50 16.90 17.50 0.0M
2021-02-19 17.19 17.62 16.88 17.43 0.0M
2021-02-18 17.60 17.89 17.07 17.18 0.0M
2021-02-17 18.57 18.57 17.57 17.82 0.0M
2021-02-16 19.52 19.52 18.84 19.26 0.0M
2021-02-15 19.88 19.95 19.30 19.68 0.0M
2021-02-12 19.34 19.82 19.34 19.44 0.0M
2021-02-11 19.68 20.20 19.51 19.74 0.0M
2021-02-10 19.62 19.85 19.53 19.85 0.0M
2021-02-09 19.52 19.56 19.20 19.20 0.0M
2021-02-08 19.01 19.62 18.82 19.41 0.0M
2021-02-05 18.50 19.12 18.30 19.11 0.0M
2021-02-04 19.23 19.43 18.30 19.00 0.0M
2021-02-03 19.26 19.50 19.26 19.31 0.0M
2021-02-02 19.16 19.54 18.80 19.28 0.0M
2021-02-01 19.84 19.99 19.21 19.45 0.0M
2021-01-29 19.54 19.95 19.54 19.55 0.0M
2021-01-28 19.00 19.61 18.71 19.10 0.0M
2021-01-27 19.36 19.58 19.02 19.58 0.0M
2021-01-26 19.35 19.79 19.16 19.79 0.0M
2021-01-25 19.12 19.68 18.90 19.41 0.0M
2021-01-22 18.98 19.23 18.40 19.08 0.0M
2021-01-21 19.61 19.61 18.71 19.20 0.0M
2021-01-20 18.50 19.59 18.50 19.58 0.0M
2021-01-19 19.18 19.18 18.25 18.25 0.0M
2021-01-18 18.63 18.95 18.46 18.93 0.0M
2021-01-15 18.96 19.21 18.39 18.50 0.0M
2021-01-14 18.73 19.36 18.67 18.99 0.0M
2021-01-13 19.25 19.61 19.25 19.37 0.0M
2021-01-12 19.30 19.36 18.54 18.80 0.0M
2021-01-11 19.05 19.29 18.87 19.04 0.0M
2021-01-08 19.49 19.49 18.64 18.79 0.0M
2021-01-07 19.70 19.89 19.36 19.52 0.0M
2021-01-06 20.36 20.60 19.37 19.65 0.0M
2021-01-05 20.86 20.90 20.20 20.55 0.0M
2021-01-04 19.39 21.05 19.39 21.04 0.0M