1,360€
8,80%
Echtzeit-Aktienkurs Argo Blockchain PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Argo Blockchain PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,25 | 1,43 | 1,24 | 1,37 | 8,33% | - |
| 14.05.2024 | 1,30 | 1,47 | 1,21 | 1,26 | -0,40% | - |
| 13.05.2024 | 1,20 | 1,46 | 1,20 | 1,27 | 7,20% | - |
| 10.05.2024 | 1,23 | 1,42 | 1,15 | 1,18 | -7,81% | - |
| 09.05.2024 | 1,26 | 1,31 | 1,11 | 1,28 | 4,92% | - |
| 08.05.2024 | 1,22 | 1,42 | 1,18 | 1,22 | -0,81% | - |
| 07.05.2024 | 1,21 | 1,43 | 1,21 | 1,23 | 1,23% | - |
| 06.05.2024 | 1,31 | 1,38 | 1,22 | 1,22 | -4,71% | 416,00 |
| 03.05.2024 | 1,30 | 1,39 | 1,14 | 1,28 | -1,92% | - |
| 02.05.2024 | 1,28 | 1,32 | 1,15 | 1,30 | -1,14% | - |
| 30.04.2024 | 1,34 | 1,42 | 1,27 | 1,32 | -5,05% | - |
| 29.04.2024 | 1,41 | 1,57 | 1,27 | 1,39 | -2,46% | - |
| 26.04.2024 | 1,37 | 1,54 | 1,22 | 1,42 | -1,73% | - |
| 25.04.2024 | 1,41 | 1,45 | 1,25 | 1,45 | 1,05% | - |
| 24.04.2024 | 1,46 | 1,54 | 1,28 | 1,43 | -0,69% | - |
| 23.04.2024 | 1,43 | 1,57 | 1,27 | 1,44 | -4,00% | - |
| 22.04.2024 | 1,46 | 1,54 | 1,35 | 1,50 | 8,30% | - |
| 19.04.2024 | 1,36 | 1,57 | 1,22 | 1,39 | 0,00% | - |
| 18.04.2024 | 1,39 | 1,48 | 1,18 | 1,39 | 2,59% | - |
| 17.04.2024 | 1,36 | 1,40 | 1,19 | 1,35 | 8,87% | - |
| 16.04.2024 | 1,27 | 1,44 | 1,23 | 1,24 | -1,98% | - |
| 15.04.2024 | 1,34 | 1,55 | 1,20 | 1,27 | -6,30% | - |
| 12.04.2024 | 1,37 | 1,48 | 1,27 | 1,35 | -2,53% | - |
| 11.04.2024 | 1,47 | 1,62 | 1,30 | 1,39 | -5,46% | - |
| 10.04.2024 | 1,48 | 1,52 | 1,29 | 1,47 | -0,68% | - |
| 09.04.2024 | 1,46 | 1,67 | 1,33 | 1,48 | -2,96% | - |
| 08.04.2024 | 1,54 | 1,72 | 1,32 | 1,52 | 3,05% | - |
| 05.04.2024 | 1,61 | 1,61 | 1,41 | 1,48 | 4,24% | - |
| 04.04.2024 | 1,53 | 1,63 | 1,33 | 1,42 | -9,29% | - |
| 03.04.2024 | 1,57 | 1,62 | 1,33 | 1,56 | 0,32% | - |
| 02.04.2024 | 1,63 | 1,76 | 1,40 | 1,56 | -18,80% | - |
| 28.03.2024 | 1,54 | 2,27 | 1,29 | 1,92 | 32,99% | 800,00 |
| 27.03.2024 | 1,40 | 1,51 | 1,29 | 1,44 | -1,03% | - |
| 26.03.2024 | 1,48 | 1,70 | 1,33 | 1,46 | -2,02% | - |
| 25.03.2024 | 1,60 | 1,61 | 1,28 | 1,49 | 3,13% | - |
| 22.03.2024 | 1,51 | 1,58 | 1,31 | 1,44 | -5,26% | - |
| 21.03.2024 | 1,65 | 1,69 | 1,44 | 1,52 | -4,40% | - |
| 20.03.2024 | 1,32 | 1,68 | 1,20 | 1,59 | 11,58% | - |
| 19.03.2024 | 1,45 | 1,51 | 1,19 | 1,43 | -2,73% | - |
| 18.03.2024 | 1,52 | 1,62 | 1,32 | 1,47 | 2,45% | - |
| 15.03.2024 | 1,42 | 1,58 | 1,21 | 1,43 | -3,05% | - |
| 14.03.2024 | 1,63 | 1,78 | 1,31 | 1,48 | -11,41% | 480,00 |
| 13.03.2024 | 1,64 | 1,86 | 1,46 | 1,67 | -0,30% | - |
| 12.03.2024 | 1,67 | 1,74 | 1,56 | 1,67 | -5,65% | - |
| 11.03.2024 | 1,84 | 1,95 | 1,62 | 1,77 | -1,39% | - |
| 08.03.2024 | 1,70 | 1,99 | 1,62 | 1,80 | 4,06% | - |
| 07.03.2024 | 1,77 | 2,06 | 1,67 | 1,73 | -2,82% | - |
| 06.03.2024 | 1,78 | 2,01 | 1,55 | 1,78 | 6,29% | - |
| 05.03.2024 | 2,03 | 2,28 | 1,62 | 1,67 | -15,44% | - |
| 04.03.2024 | 2,06 | 2,44 | 1,93 | 1,98 | -7,71% | - |
| 01.03.2024 | 1,91 | 2,24 | 1,69 | 2,14 | 13,23% | - |
| 29.02.2024 | 2,42 | 2,58 | 1,85 | 1,89 | -17,83% | 400,00 |
| 28.02.2024 | 2,36 | 2,73 | 2,19 | 2,30 | -5,74% | - |
| 27.02.2024 | 2,33 | 2,80 | 2,19 | 2,44 | 6,55% | - |
| 26.02.2024 | 1,94 | 2,34 | 1,74 | 2,29 | 17,44% | 200,00 |
| 23.02.2024 | 2,04 | 2,12 | 1,84 | 1,95 | -4,65% | - |
| 22.02.2024 | 2,04 | 2,39 | 1,85 | 2,05 | 4,87% | - |
| 21.02.2024 | 2,15 | 2,19 | 1,93 | 1,95 | -7,14% | - |
| 20.02.2024 | 2,36 | 2,44 | 2,02 | 2,10 | -10,64% | - |
| 19.02.2024 | 2,26 | 2,65 | 2,11 | 2,35 | 3,07% | - |
| 16.02.2024 | 2,44 | 2,53 | 2,15 | 2,28 | -5,39% | - |
| 15.02.2024 | 2,74 | 2,83 | 2,33 | 2,41 | -6,95% | - |
| 14.02.2024 | 2,28 | 2,86 | 2,11 | 2,59 | 12,12% | - |
| 13.02.2024 | 2,60 | 2,91 | 2,15 | 2,31 | -12,50% | - |
| 12.02.2024 | 2,30 | 2,72 | 2,06 | 2,64 | 14,78% | - |
| 09.02.2024 | 2,09 | 2,44 | 1,83 | 2,30 | 13,58% | - |
| 08.02.2024 | 1,66 | 2,16 | 1,53 | 2,03 | 20,18% | - |
| 07.02.2024 | 1,66 | 1,81 | 1,50 | 1,69 | -0,30% | - |
| 06.02.2024 | 1,65 | 1,78 | 1,46 | 1,69 | -2,03% | - |
| 05.02.2024 | 1,79 | 1,95 | 1,57 | 1,73 | -1,99% | - |
| 02.02.2024 | 1,84 | 1,96 | 1,72 | 1,76 | -8,81% | - |
| 01.02.2024 | 1,79 | 2,07 | 1,72 | 1,93 | 2,66% | - |
| 31.01.2024 | 1,99 | 2,03 | 1,71 | 1,88 | -6,23% | - |
| 30.01.2024 | 2,16 | 2,33 | 1,93 | 2,01 | -10,49% | - |
| 29.01.2024 | 2,13 | 2,33 | 1,85 | 2,24 | 8,74% | - |
| 26.01.2024 | 1,67 | 2,14 | 1,59 | 2,06 | 22,26% | - |
| 25.01.2024 | 1,65 | 1,94 | 1,59 | 1,69 | -1,75% | - |
| 24.01.2024 | 1,66 | 1,96 | 1,63 | 1,72 | 4,89% | - |
| 23.01.2024 | 1,65 | 1,85 | 1,49 | 1,64 | -2,68% | - |
| 22.01.2024 | 1,73 | 1,90 | 1,49 | 1,68 | -2,04% | - |
| 19.01.2024 | 1,62 | 1,93 | 1,49 | 1,72 | 8,54% | 380,00 |
| 18.01.2024 | 1,75 | 2,04 | 1,57 | 1,58 | -11,48% | - |
| 17.01.2024 | 1,92 | 2,12 | 1,68 | 1,79 | -6,79% | - |
| 16.01.2024 | 1,82 | 2,07 | 1,71 | 1,92 | -2,30% | - |
| 15.01.2024 | 1,82 | 1,96 | 1,68 | 1,96 | 4,53% | - |
| 12.01.2024 | 2,32 | 2,35 | 1,81 | 1,88 | -17,76% | - |
| 11.01.2024 | 2,52 | 2,92 | 2,24 | 2,28 | -10,24% | - |
| 10.01.2024 | 2,28 | 2,88 | 2,16 | 2,54 | 12,39% | - |
| 09.01.2024 | 2,78 | 2,89 | 2,19 | 2,26 | -19,86% | - |
| 08.01.2024 | 3,18 | 3,18 | 2,50 | 2,82 | -9,90% | - |
| 05.01.2024 | 3,55 | 3,69 | 2,97 | 3,13 | -10,06% | - |
| 04.01.2024 | 3,44 | 3,74 | 2,93 | 3,48 | 0,00% | - |
| 03.01.2024 | 3,17 | 3,91 | 2,63 | 3,48 | 10,83% | - |
| 02.01.2024 | 3,52 | 4,17 | 3,03 | 3,14 | -9,51% | - |
| 29.12.2023 | 3,65 | 3,65 | 3,09 | 3,47 | -6,22% | - |
| 28.12.2023 | 3,33 | 3,98 | 2,99 | 3,70 | 9,47% | - |
| 27.12.2023 | 3,09 | 3,99 | 2,47 | 3,38 | 6,96% | - |
| 22.12.2023 | 2,33 | 3,33 | 2,05 | 3,16 | 35,04% | 1.500,00 |
| 21.12.2023 | 1,95 | 2,34 | 1,75 | 2,34 | 20,62% | - |
| 20.12.2023 | 1,75 | 2,16 | 1,63 | 1,94 | 7,48% | - |