Börse:
1,289€
0,70%
Echtzeit-Aktienkurs Argonaut Gold Inc
Bid:
1,271€
Ask:
1,306€
Aktienkurse zur Argonaut Gold Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 1,32 | 1,33 | 1,28 | 1,30 | -0,42% | 37.924,00 |
| 05.03.2021 | 1,34 | 1,34 | 1,27 | 1,30 | -0,76% | 28.450,00 |
| 04.03.2021 | 1,35 | 1,38 | 1,30 | 1,31 | -2,89% | 51.680,00 |
| 03.03.2021 | 1,36 | 1,38 | 1,35 | 1,35 | -2,88% | 16.124,00 |
| 02.03.2021 | 1,32 | 1,39 | 1,30 | 1,39 | 4,43% | 44.962,00 |
| 01.03.2021 | 1,40 | 1,41 | 1,32 | 1,33 | -0,67% | 36.440,00 |
| 26.02.2021 | 1,44 | 1,44 | 1,31 | 1,34 | -7,46% | 88.441,00 |
| 25.02.2021 | 1,46 | 1,52 | 1,45 | 1,45 | -4,49% | 5.294,00 |
| 24.02.2021 | 1,47 | 1,52 | 1,45 | 1,52 | 2,09% | 14.875,00 |
| 23.02.2021 | 1,56 | 1,57 | 1,44 | 1,49 | -3,63% | 46.125,00 |
| 22.02.2021 | 1,45 | 1,55 | 1,41 | 1,54 | 9,99% | 77.088,00 |
| 19.02.2021 | 1,43 | 1,44 | 1,40 | 1,40 | -2,84% | 32.579,00 |
| 18.02.2021 | 1,52 | 1,52 | 1,41 | 1,44 | -3,80% | 45.133,00 |
| 17.02.2021 | 1,55 | 1,55 | 1,48 | 1,50 | -2,98% | 31.644,00 |
| 16.02.2021 | 1,58 | 1,58 | 1,51 | 1,55 | -1,28% | 31.910,00 |
| 15.02.2021 | 1,60 | 1,60 | 1,56 | 1,57 | 0,97% | 3.125,00 |
| 12.02.2021 | 1,59 | 1,59 | 1,55 | 1,55 | -1,96% | 1.500,00 |
| 11.02.2021 | 1,56 | 1,62 | 1,55 | 1,58 | -2,04% | 6.564,00 |
| 10.02.2021 | 1,59 | 1,65 | 1,56 | 1,61 | 2,15% | 49.807,00 |
| 09.02.2021 | 1,64 | 1,64 | 1,58 | 1,58 | -0,19% | 3.925,00 |
| 08.02.2021 | 1,57 | 1,61 | 1,52 | 1,58 | 3,94% | 12.372,00 |
| 05.02.2021 | 1,55 | 1,57 | 1,52 | 1,52 | 2,21% | 12.378,00 |
| 04.02.2021 | 1,51 | 1,53 | 1,45 | 1,49 | -1,19% | 29.661,00 |
| 03.02.2021 | 1,50 | 1,55 | 1,50 | 1,51 | -1,76% | 14.426,00 |
| 02.02.2021 | 1,54 | 1,56 | 1,49 | 1,54 | -1,03% | 48.370,00 |
| 01.02.2021 | 1,58 | 1,66 | 1,50 | 1,55 | 3,06% | 72.098,00 |
| 29.01.2021 | 1,53 | 1,60 | 1,49 | 1,51 | -0,66% | 27.708,00 |
| 28.01.2021 | 1,48 | 1,53 | 1,44 | 1,52 | 1,95% | 31.833,00 |
| 27.01.2021 | 1,52 | 1,54 | 1,47 | 1,49 | -4,07% | 111.885,00 |
| 26.01.2021 | 1,56 | 1,58 | 1,53 | 1,55 | 0,72% | 16.186,00 |
| 25.01.2021 | 1,57 | 1,66 | 1,51 | 1,54 | -5,18% | 82.091,00 |
| 22.01.2021 | 1,65 | 1,67 | 1,61 | 1,62 | -2,11% | 9.890,00 |
| 21.01.2021 | 1,68 | 1,69 | 1,66 | 1,66 | -3,10% | 7.503,00 |
| 20.01.2021 | 1,62 | 1,71 | 1,60 | 1,71 | 7,55% | 10.816,00 |
| 19.01.2021 | 1,54 | 1,62 | 1,54 | 1,59 | 1,08% | 19.479,00 |
| 18.01.2021 | 1,60 | 1,60 | 1,55 | 1,57 | 1,03% | 23.463,00 |
| 15.01.2021 | 1,61 | 1,61 | 1,53 | 1,56 | -5,58% | 108.451,00 |
| 14.01.2021 | 1,64 | 1,65 | 1,60 | 1,65 | 0,55% | 47.854,00 |
| 13.01.2021 | 1,65 | 1,68 | 1,64 | 1,64 | -0,97% | 62.860,00 |
| 12.01.2021 | 1,78 | 1,79 | 1,66 | 1,66 | -4,55% | 18.483,00 |
| 11.01.2021 | 1,76 | 1,80 | 1,68 | 1,74 | -2,53% | 22.068,00 |
| 08.01.2021 | 1,85 | 1,85 | 1,73 | 1,78 | -3,21% | 46.777,00 |
| 07.01.2021 | 1,84 | 1,87 | 1,81 | 1,84 | 2,00% | 14.397,00 |
| 06.01.2021 | 1,83 | 1,87 | 1,80 | 1,80 | -3,53% | 20.775,00 |
| 05.01.2021 | 1,82 | 1,89 | 1,81 | 1,87 | 2,58% | 18.655,00 |
| 04.01.2021 | 1,80 | 1,86 | 1,73 | 1,82 | 4,17% | 43.745,00 |
| 30.12.2020 | 1,70 | 1,75 | 1,70 | 1,75 | 1,51% | 16.282,00 |
| 29.12.2020 | 1,70 | 1,74 | 1,70 | 1,72 | -0,86% | 4.850,00 |
| 28.12.2020 | 1,75 | 1,77 | 1,70 | 1,74 | -1,25% | 23.073,00 |
| 23.12.2020 | 1,76 | 1,76 | 1,70 | 1,76 | 2,27% | 29.382,00 |
| 22.12.2020 | 1,80 | 1,85 | 1,72 | 1,72 | -4,34% | 55.008,00 |
| 21.12.2020 | 1,80 | 1,83 | 1,71 | 1,80 | -0,77% | 31.661,00 |
| 18.12.2020 | 1,83 | 1,83 | 1,77 | 1,81 | -0,60% | 16.625,00 |
| 17.12.2020 | 1,78 | 1,82 | 1,76 | 1,82 | 4,83% | 22.291,00 |
| 16.12.2020 | 1,72 | 1,76 | 1,68 | 1,74 | 3,14% | 64.788,00 |
| 15.12.2020 | 1,66 | 1,73 | 1,65 | 1,69 | 4,46% | 8.658,00 |
| 14.12.2020 | 1,62 | 1,62 | 1,59 | 1,62 | -2,48% | 4.335,00 |
| 11.12.2020 | 1,66 | 1,70 | 1,66 | 1,66 | -1,19% | 5.812,00 |
| 10.12.2020 | 1,57 | 1,68 | 1,57 | 1,68 | 6,89% | 42.455,00 |
| 09.12.2020 | 1,61 | 1,64 | 1,57 | 1,57 | -4,39% | 32.057,00 |
| 08.12.2020 | 1,69 | 1,69 | 1,64 | 1,64 | -0,61% | 7.948,00 |
| 07.12.2020 | 1,57 | 1,65 | 1,55 | 1,65 | 2,23% | 14.929,00 |
| 04.12.2020 | 1,61 | 1,61 | 1,55 | 1,61 | 1,70% | 14.158,00 |
| 03.12.2020 | 1,60 | 1,63 | 1,57 | 1,59 | 1,86% | 14.170,00 |
| 02.12.2020 | 1,60 | 1,64 | 1,54 | 1,56 | -0,57% | 20.599,00 |
| 01.12.2020 | 1,50 | 1,60 | 1,50 | 1,57 | 5,10% | 47.576,00 |
| 30.11.2020 | 1,49 | 1,52 | 1,45 | 1,49 | -1,13% | 21.615,00 |
| 27.11.2020 | 1,48 | 1,51 | 1,41 | 1,51 | 0,67% | 28.289,00 |
| 26.11.2020 | 1,45 | 1,51 | 1,45 | 1,50 | -0,07% | 22.015,00 |
| 25.11.2020 | 1,43 | 1,51 | 1,43 | 1,50 | 4,39% | 16.483,00 |
| 24.11.2020 | 1,50 | 1,51 | 1,41 | 1,44 | -4,27% | 62.010,00 |
| 23.11.2020 | 1,55 | 1,60 | 1,49 | 1,50 | -6,13% | 98.130,00 |
| 20.11.2020 | 1,53 | 1,60 | 1,53 | 1,60 | 3,10% | 11.670,00 |
| 19.11.2020 | 1,50 | 1,57 | 1,49 | 1,55 | 1,91% | 48.364,00 |
| 18.11.2020 | 1,57 | 1,60 | 1,52 | 1,52 | -3,80% | 133.467,00 |
| 17.11.2020 | 1,58 | 1,58 | 1,55 | 1,58 | -1,43% | 6.639,00 |
| 16.11.2020 | 1,57 | 1,63 | 1,57 | 1,60 | 3,42% | 24.423,00 |
| 13.11.2020 | 1,60 | 1,66 | 1,55 | 1,55 | -3,24% | 15.241,00 |
| 12.11.2020 | 1,63 | 1,64 | 1,57 | 1,60 | 0,75% | 12.097,00 |
| 11.11.2020 | 1,60 | 1,61 | 1,58 | 1,59 | -0,19% | 8.088,00 |
| 10.11.2020 | 1,61 | 1,70 | 1,59 | 1,59 | -0,38% | 43.484,00 |
| 09.11.2020 | 1,68 | 1,76 | 1,55 | 1,60 | -6,98% | 83.145,00 |
| 06.11.2020 | 1,76 | 1,81 | 1,65 | 1,72 | -1,88% | 39.059,00 |
| 05.11.2020 | 1,62 | 1,76 | 1,62 | 1,75 | 6,31% | 48.250,00 |
| 04.11.2020 | 1,70 | 1,70 | 1,65 | 1,65 | -3,57% | 11.838,00 |
| 03.11.2020 | 1,69 | 1,72 | 1,66 | 1,71 | 3,64% | 7.445,00 |
| 02.11.2020 | 1,63 | 1,70 | 1,58 | 1,65 | 3,38% | 28.947,00 |
| 30.10.2020 | 1,56 | 1,60 | 1,55 | 1,60 | 0,82% | 15.620,00 |
| 29.10.2020 | 1,59 | 1,60 | 1,53 | 1,58 | 0,83% | 63.852,00 |
| 28.10.2020 | 1,69 | 1,69 | 1,55 | 1,57 | -5,76% | 87.802,00 |
| 27.10.2020 | 1,70 | 1,70 | 1,65 | 1,67 | 0,91% | 14.680,00 |
| 26.10.2020 | 1,67 | 1,71 | 1,63 | 1,65 | 1,23% | 8.616,00 |
| 23.10.2020 | 1,76 | 1,76 | 1,63 | 1,63 | -5,28% | 5.420,00 |
| 22.10.2020 | 1,74 | 1,77 | 1,70 | 1,72 | -0,46% | 10.251,00 |
| 21.10.2020 | 1,71 | 1,77 | 1,71 | 1,73 | 1,65% | 10.766,00 |
| 20.10.2020 | 1,64 | 1,71 | 1,64 | 1,70 | 3,40% | 7.890,00 |
| 19.10.2020 | 1,80 | 1,81 | 1,65 | 1,65 | -5,18% | 22.306,00 |
| 16.10.2020 | 1,72 | 1,77 | 1,70 | 1,74 | -1,36% | 9.262,00 |
| 15.10.2020 | 1,76 | 1,80 | 1,74 | 1,76 | -3,14% | 18.280,00 |
| 14.10.2020 | 1,82 | 1,84 | 1,73 | 1,82 | 3,36% | 21.309,00 |