Anglogold Ashanti PLC AU
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$93,95-0,68 (-0,72 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $93,95 | -0,72 % | $95,00 | $95,39 | $93,44 | 2,21M |
| 2026-09-29 | $94,63 | +2,00 % | $93,52 | $94,70 | $93,06 | 1,93M |
| 2026-09-28 | $92,77 | -6,32 % | $92,62 | $94,44 | $91,85 | 3,45M |
| 2026-09-25 | $99,03 | +0,55 % | $98,48 | $99,17 | $97,37 | 1,18M |
| 2026-09-24 | $98,49 | -0,25 % | $97,64 | $98,63 | $96,52 | 1,80M |
| 2026-09-23 | $98,74 | -5,60 % | $100,43 | $100,55 | $98,05 | 3,15M |
| 2026-09-22 | $104,60 | +2,62 % | $101,24 | $104,97 | $101,23 | 2,06M |
| 2026-09-21 | $101,93 | -1,32 % | $102,91 | $103,02 | $100,23 | 2,01M |
| 2026-09-18 | $103,29 | +0,91 % | $101,70 | $103,29 | $100,11 | 7,75M |
| 2026-09-17 | $102,36 | +2,63 % | $103,31 | $104,01 | $101,30 | 1,92M |
| 2026-09-16 | $99,74 | -0,96 % | $102,12 | $102,16 | $98,20 | 1,82M |
| 2026-09-15 | $100,71 | +0,23 % | $101,13 | $101,45 | $98,92 | 1,39M |
| 2026-09-14 | $100,48 | -3,77 % | $100,09 | $101,61 | $99,32 | 2,55M |
| 2026-09-11 | $104,42 | +0,52 % | $105,73 | $106,40 | $103,73 | 2,03M |
| 2026-09-10 | $103,88 | -4,28 % | $102,56 | $105,31 | $102,10 | 2,52M |
| 2026-09-09 | $108,53 | +0,65 % | $109,89 | $110,99 | $107,90 | 2,06M |
| 2026-09-08 | $107,83 | -1,14 % | $108,45 | $109,49 | $107,73 | 1,82M |
| 2026-09-04 | $109,07 | -2,33 % | $109,12 | $110,56 | $108,26 | 2,21M |
| 2026-09-03 | $111,67 | +3,56 % | $111,65 | $112,09 | $109,65 | 2,64M |
| 2026-09-02 | $107,83 | -0,28 % | $110,20 | $110,59 | $106,93 | 2,62M |
| 2026-09-01 | $108,13 | -3,73 % | $108,12 | $111,62 | $107,47 | 2,55M |
| 2026-08-31 | $112,32 | -0,77 % | $113,79 | $113,80 | $110,72 | 1,97M |
| 2026-08-28 | $113,19 | -4,40 % | $119,19 | $119,19 | $112,10 | 3,11M |
| 2026-08-27 | $118,40 | +0,25 % | $117,41 | $119,17 | $116,57 | 2,73M |
| 2026-08-26 | $118,11 | -4,28 % | $119,80 | $120,11 | $117,73 | 3,84M |
| 2026-08-25 | $123,39 | +2,42 % | $118,52 | $123,39 | $117,92 | 2,76M |
| 2026-08-24 | $120,47 | -0,62 % | $120,51 | $121,77 | $118,32 | 4,45M |
| 2026-08-21 | $121,22 | +5,28 % | $119,43 | $121,86 | $118,14 | 6,16M |
| 2026-08-20 | $115,14 | +6,08 % | $107,51 | $115,73 | $107,51 | 5,24M |
| 2026-08-19 | $108,54 | +10,81 % | $103,48 | $108,81 | $103,07 | 3,54M |
| 2026-08-18 | $97,95 | -1,66 % | $98,89 | $99,85 | $96,78 | 1,56M |
| 2026-08-17 | $99,60 | +3,43 % | $98,77 | $100,22 | $97,70 | 1,57M |
| 2026-08-14 | $96,30 | +1,29 % | $95,67 | $97,35 | $95,65 | 1,21M |
| 2026-08-13 | $95,07 | -2,91 % | $95,19 | $96,02 | $94,34 | 1,72M |
| 2026-08-12 | $97,92 | +0,49 % | $101,13 | $101,27 | $97,33 | 1,92M |
| 2026-08-11 | $97,44 | +0,20 % | $96,79 | $98,57 | $95,93 | 2,34M |
| 2026-08-10 | $97,25 | +1,07 % | $94,98 | $97,79 | $92,66 | 2,09M |
| 2026-08-07 | $96,22 | +9,85 % | $96,29 | $97,73 | $95,24 | 3,86M |
| 2026-08-06 | $87,59 | -1,14 % | $86,51 | $88,85 | $86,47 | 2,21M |
| 2026-08-05 | $88,60 | +8,71 % | $87,23 | $89,77 | $86,89 | 3,72M |
| 2026-08-04 | $81,50 | -0,13 % | $83,51 | $83,90 | $81,32 | 2,64M |
| 2026-08-03 | $81,61 | +2,89 % | $79,89 | $83,24 | $79,84 | 3,72M |
| 2026-07-31 | $79,32 | -3,66 % | $77,95 | $79,56 | $73,40 | 7,35M |
| 2026-07-30 | $82,33 | +5,73 % | $79,66 | $82,36 | $78,76 | 2,99M |
| 2026-07-29 | $77,87 | -1,37 % | $78,28 | $80,07 | $76,07 | 2,25M |
| 2026-07-28 | $78,95 | -1,90 % | $79,09 | $79,82 | $77,78 | 1,64M |
| 2026-07-27 | $80,48 | +1,02 % | $80,33 | $81,43 | $78,84 | 1,89M |
| 2026-07-24 | $79,67 | +1,59 % | $79,32 | $80,93 | $78,71 | 1,93M |
| 2026-07-23 | $78,42 | -3,39 % | $78,01 | $79,45 | $77,50 | 2,28M |
| 2026-07-22 | $81,17 | +3,40 % | $80,77 | $82,46 | $80,64 | 2,07M |
| 2026-07-21 | $78,50 | +4,83 % | $76,97 | $78,52 | $75,46 | 2,25M |
| 2026-07-20 | $74,88 | -2,45 % | $75,95 | $76,66 | $74,79 | 2,12M |
| 2026-07-17 | $76,76 | +0,54 % | $75,23 | $77,79 | $74,56 | 2,74M |
| 2026-07-16 | $76,35 | -3,53 % | $77,00 | $77,90 | $75,93 | 1,80M |
| 2026-07-15 | $79,14 | -1,49 % | $79,83 | $80,51 | $77,43 | 2,09M |
| 2026-07-14 | $80,34 | +0,73 % | $81,99 | $82,80 | $79,59 | 2,38M |
| 2026-07-13 | $79,76 | -2,85 % | $79,81 | $80,64 | $78,81 | 2,22M |
| 2026-07-10 | $82,10 | +0,23 % | $81,07 | $82,52 | $80,41 | 2,18M |
| 2026-07-09 | $81,91 | +2,61 % | $81,84 | $83,01 | $81,27 | 2,13M |
| 2026-07-08 | $79,83 | -2,74 % | $79,69 | $80,75 | $77,54 | 2,45M |
| 2026-07-07 | $82,08 | -2,34 % | $83,10 | $84,20 | $80,99 | 2,07M |
| 2026-07-06 | $84,05 | -0,71 % | $85,09 | $85,40 | $83,20 | 2,58M |
| 2026-07-02 | $84,65 | +4,65 % | $83,69 | $85,27 | $83,13 | 3,22M |
| 2026-07-01 | $80,89 | 0,00 % | $80,62 | $84,11 | $80,49 | 2,21M |
| 2026-06-30 | $80,89 | -1,10 % | $81,99 | $82,20 | $79,90 | 3,00M |
| 2026-06-29 | $81,79 | +0,21 % | $81,05 | $81,92 | $78,49 | 4,13M |
| 2026-06-26 | $81,62 | +2,87 % | $81,64 | $82,58 | $80,72 | 14,25M |
| 2026-06-25 | $79,34 | +0,95 % | $81,74 | $81,74 | $78,96 | 3,75M |
| 2026-06-24 | $78,59 | -6,21 % | $78,40 | $80,38 | $77,55 | 5,01M |
| 2026-06-23 | $83,79 | -2,83 % | $82,25 | $84,57 | $81,99 | 3,74M |
| 2026-06-22 | $86,23 | -5,11 % | $85,98 | $86,91 | $84,34 | 5,87M |
| 2026-06-18 | $90,87 | -0,05 % | $92,29 | $93,83 | $88,66 | 8,89M |
| 2026-06-17 | $90,92 | -3,20 % | $94,40 | $97,19 | $90,75 | 3,00M |
| 2026-06-16 | $93,93 | +1,78 % | $93,98 | $94,88 | $92,30 | 1,80M |
| 2026-06-15 | $92,29 | +6,94 % | $93,78 | $94,75 | $91,91 | 3,35M |
| 2026-06-12 | $86,30 | +3,75 % | $85,03 | $87,11 | $84,37 | 2,42M |
| 2026-06-11 | $83,18 | +6,00 % | $77,32 | $83,58 | $77,13 | 5,11M |
| 2026-06-10 | $78,47 | -7,06 % | $79,67 | $81,53 | $77,87 | 4,65M |
| 2026-06-09 | $84,43 | -0,05 % | $86,19 | $87,19 | $81,47 | 2,98M |
| 2026-06-08 | $84,47 | +0,42 % | $83,96 | $85,41 | $83,22 | 3,01M |
| 2026-06-05 | $84,12 | -8,73 % | $88,51 | $88,73 | $83,59 | 3,36M |
| 2026-06-04 | $92,17 | +2,58 % | $91,93 | $93,30 | $91,07 | 1,65M |
| 2026-06-03 | $89,85 | -2,18 % | $90,41 | $92,15 | $89,22 | 2,10M |
| 2026-06-02 | $91,85 | -0,25 % | $92,09 | $92,63 | $89,90 | 2,47M |
| 2026-06-01 | $92,08 | -4,92 % | $91,78 | $93,11 | $89,21 | 2,65M |
| 2026-05-29 | $96,84 | +0,55 % | $94,65 | $98,93 | $94,41 | 3,30M |
| 2026-05-28 | $96,31 | +1,89 % | $93,09 | $98,06 | $92,20 | 1,83M |
| 2026-05-27 | $94,52 | -3,05 % | $94,47 | $96,41 | $94,43 | 1,99M |
| 2026-05-26 | $97,49 | +7,56 % | $94,48 | $97,62 | $94,03 | 3,18M |
| 2026-05-22 | $90,64 | -1,32 % | $91,13 | $91,39 | $88,79 | 1,50M |