34,500€
-4,17%
Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 38,00 | 38,00 | 37,80 | 38,00 | 5,56% | 350,00 |
| 09.05.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 10,43% | - |
| 08.05.2024 | 33,20 | 33,20 | 32,60 | 32,60 | -14,66% | 385,00 |
| 07.05.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -1,55% | - |
| 06.05.2024 | 38,20 | 38,80 | 38,20 | 38,80 | 1,04% | - |
| 03.05.2024 | 38,60 | 38,80 | 38,00 | 38,40 | 0,00% | 100,00 |
| 02.05.2024 | 38,00 | 38,60 | 37,80 | 38,40 | 2,67% | 100,00 |
| 30.04.2024 | 38,20 | 38,20 | 37,20 | 37,40 | -1,06% | - |
| 29.04.2024 | 37,40 | 38,80 | 37,40 | 37,80 | 3,85% | 500,00 |
| 26.04.2024 | 35,80 | 37,00 | 35,80 | 36,40 | 0,00% | - |
| 25.04.2024 | 35,40 | 36,40 | 35,20 | 36,40 | 2,82% | 99,00 |
| 24.04.2024 | 35,20 | 35,40 | 34,80 | 35,40 | -0,56% | - |
| 23.04.2024 | 34,80 | 35,80 | 34,80 | 35,60 | 2,89% | - |
| 22.04.2024 | 35,60 | 35,60 | 34,60 | 34,60 | -2,26% | - |
| 19.04.2024 | 34,20 | 35,40 | 34,20 | 35,40 | 2,91% | - |
| 18.04.2024 | 34,40 | 35,20 | 34,20 | 34,40 | 0,00% | 20,00 |
| 17.04.2024 | 35,20 | 35,20 | 34,40 | 34,40 | -4,44% | - |
| 16.04.2024 | 36,40 | 36,60 | 35,60 | 36,00 | -1,10% | - |
| 15.04.2024 | 38,40 | 39,00 | 36,00 | 36,40 | -3,19% | 147,00 |
| 12.04.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 1,62% | 50,00 |
| 11.04.2024 | 36,80 | 37,60 | 36,80 | 37,00 | 0,00% | 270,00 |
| 10.04.2024 | 34,60 | 37,00 | 34,60 | 37,00 | 5,71% | - |
| 09.04.2024 | 36,00 | 36,40 | 35,00 | 35,00 | 0,00% | 385,00 |
| 08.04.2024 | 30,60 | 35,00 | 30,60 | 35,00 | 19,86% | 305,00 |
| 05.04.2024 | 28,20 | 29,20 | 28,20 | 29,20 | 1,39% | - |
| 04.04.2024 | 29,00 | 29,20 | 28,80 | 28,80 | 2,13% | - |
| 03.04.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -2,08% | - |
| 02.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 28.03.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 3,70% | - |
| 27.03.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 4,65% | - |
| 26.03.2024 | 26,00 | 26,20 | 25,60 | 25,80 | -1,53% | - |
| 25.03.2024 | 25,60 | 26,40 | 25,60 | 26,20 | 1,55% | - |
| 22.03.2024 | 26,40 | 26,40 | 25,60 | 25,80 | 0,00% | 1,00 |
| 20.03.2024 | 25,20 | 25,80 | 25,00 | 25,80 | 2,38% | - |
| 19.03.2024 | 25,20 | 25,20 | 24,80 | 25,20 | -0,79% | - |
| 18.03.2024 | 25,40 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 15.03.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 0,00% | 500,00 |
| 14.03.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 13.03.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | - |
| 12.03.2024 | 26,00 | 26,00 | 25,40 | 25,40 | -3,79% | - |
| 11.03.2024 | 26,00 | 26,40 | 25,80 | 26,40 | 1,54% | - |
| 08.03.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 2,36% | - |
| 07.03.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 0,79% | 10,00 |
| 06.03.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | - |
| 05.03.2024 | 25,00 | 25,80 | 24,80 | 25,60 | 2,40% | - |
| 04.03.2024 | 24,80 | 25,40 | 24,60 | 25,00 | 5,93% | 200,00 |
| 01.03.2024 | 23,60 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 29.02.2024 | 23,40 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 28.02.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 27.02.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 26.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.02.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 2,65% | - |
| 22.02.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -3,42% | - |
| 21.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.02.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 19.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 16.02.2024 | 24,40 | 24,40 | 23,80 | 24,00 | -0,83% | - |
| 15.02.2024 | 24,20 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 14.02.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -3,97% | - |
| 13.02.2024 | 25,20 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 12.02.2024 | 24,40 | 25,40 | 24,20 | 25,40 | 3,25% | - |
| 09.02.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 08.02.2024 | 24,20 | 24,60 | 24,00 | 24,20 | 0,83% | - |
| 07.02.2024 | 25,00 | 25,00 | 23,80 | 24,00 | -4,00% | - |
| 06.02.2024 | 24,60 | 25,60 | 24,60 | 25,00 | 1,63% | - |
| 05.02.2024 | 25,00 | 25,00 | 24,40 | 24,60 | -1,60% | - |
| 02.02.2024 | 25,40 | 25,60 | 25,00 | 25,00 | 0,81% | - |
| 01.02.2024 | 24,80 | 25,00 | 24,80 | 24,80 | 0,81% | - |
| 31.01.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -3,91% | - |
| 30.01.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 3,23% | - |
| 29.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 26.01.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 25.01.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 24.01.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 23.01.2024 | 25,40 | 25,80 | 25,40 | 25,40 | 1,60% | - |
| 22.01.2024 | 25,00 | 25,20 | 25,00 | 25,00 | -3,10% | - |
| 19.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 18.01.2024 | 25,80 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 17.01.2024 | 26,00 | 26,00 | 25,60 | 25,80 | -0,77% | - |
| 16.01.2024 | 26,00 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 15.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 12.01.2024 | 24,80 | 25,80 | 24,80 | 25,80 | 1,57% | - |
| 11.01.2024 | 25,80 | 26,00 | 25,40 | 25,40 | -1,55% | - |
| 10.01.2024 | 26,00 | 26,00 | 25,40 | 25,80 | -1,53% | - |
| 09.01.2024 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | - |
| 08.01.2024 | 26,40 | 26,40 | 26,20 | 26,40 | 0,00% | - |
| 05.01.2024 | 26,60 | 27,00 | 26,40 | 26,40 | -0,75% | - |
| 04.01.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | - |
| 03.01.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -6,47% | - |
| 02.01.2024 | 27,20 | 28,00 | 27,20 | 27,80 | -2,11% | - |
| 29.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.12.2023 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 22.12.2023 | 27,80 | 28,00 | 27,80 | 28,00 | 2,94% | - |
| 21.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 20.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 19.12.2023 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | - |
| 18.12.2023 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | - |
| 15.12.2023 | 27,40 | 27,80 | 27,20 | 27,20 | -0,73% | - |
| 14.12.2023 | 27,40 | 27,60 | 27,40 | 27,40 | 4,58% | - |
| 13.12.2023 | 25,80 | 26,20 | 25,80 | 26,20 | 1,55% | - |