1,380$
-0,72%
Echtzeit-Aktienkurs ARGO BLOCKCHAIN SP.ADR/10
Bid:
Ask:
Aktienkurse zur ARGO BLOCKCHAIN SP.ADR/10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,35 | 1,44 | 1,33 | 1,37 | -2,72% | 181.213,00 |
| 30.04.2024 | 1,46 | 1,47 | 1,37 | 1,41 | -5,48% | 179.519,00 |
| 29.04.2024 | 1,51 | 1,52 | 1,46 | 1,49 | -1,97% | 151.025,00 |
| 26.04.2024 | 1,43 | 1,54 | 1,43 | 1,52 | 0,00% | 171.652,00 |
| 25.04.2024 | 1,47 | 1,55 | 1,43 | 1,52 | 0,66% | 130.373,00 |
| 24.04.2024 | 1,55 | 1,58 | 1,45 | 1,51 | -3,21% | 207.213,00 |
| 23.04.2024 | 1,56 | 1,65 | 1,51 | 1,56 | -1,89% | 308.352,00 |
| 22.04.2024 | 1,53 | 1,66 | 1,45 | 1,59 | 4,61% | 343.609,00 |
| 19.04.2024 | 1,51 | 1,55 | 1,44 | 1,52 | 4,83% | 304.821,00 |
| 18.04.2024 | 1,48 | 1,58 | 1,44 | 1,45 | -0,68% | 232.509,00 |
| 17.04.2024 | 1,48 | 1,48 | 1,40 | 1,46 | 1,39% | 162.897,00 |
| 16.04.2024 | 1,35 | 1,46 | 1,32 | 1,44 | 7,46% | 187.010,00 |
| 15.04.2024 | 1,43 | 1,47 | 1,29 | 1,34 | -6,94% | 270.922,00 |
| 12.04.2024 | 1,52 | 1,52 | 1,40 | 1,44 | -5,26% | 296.336,00 |
| 11.04.2024 | 1,57 | 1,58 | 1,48 | 1,52 | -3,80% | 272.838,00 |
| 10.04.2024 | 1,61 | 1,64 | 1,54 | 1,58 | -2,47% | 222.463,00 |
| 09.04.2024 | 1,65 | 1,69 | 1,59 | 1,62 | -1,22% | 227.567,00 |
| 08.04.2024 | 1,72 | 1,74 | 1,60 | 1,64 | 3,14% | 434.260,00 |
| 05.04.2024 | 1,58 | 1,73 | 1,56 | 1,59 | 1,92% | 384.993,00 |
| 04.04.2024 | 1,67 | 1,74 | 1,56 | 1,56 | -6,59% | 551.842,00 |
| 03.04.2024 | 1,68 | 1,72 | 1,65 | 1,67 | -1,18% | 272.853,00 |
| 02.04.2024 | 1,65 | 1,72 | 1,60 | 1,69 | -8,15% | 498.617,00 |
| 01.04.2024 | 2,02 | 2,06 | 1,73 | 1,84 | -15,21% | 1.150.824,00 |
| 28.03.2024 | 1,61 | 2,48 | 1,57 | 2,17 | 35,63% | 2.702.329,00 |
| 27.03.2024 | 1,57 | 1,62 | 1,54 | 1,60 | 2,56% | 172.100,00 |
| 26.03.2024 | 1,66 | 1,68 | 1,54 | 1,56 | -4,29% | 350.758,00 |
| 25.03.2024 | 1,67 | 1,74 | 1,61 | 1,63 | 0,00% | 587.064,00 |
| 22.03.2024 | 1,65 | 1,71 | 1,56 | 1,63 | 0,00% | 494.510,00 |
| 21.03.2024 | 1,76 | 1,79 | 1,61 | 1,63 | -7,39% | 477.328,00 |
| 20.03.2024 | 1,50 | 1,80 | 1,50 | 1,76 | 17,33% | 545.274,00 |
| 19.03.2024 | 1,59 | 1,60 | 1,48 | 1,50 | -9,04% | 324.569,00 |
| 18.03.2024 | 1,62 | 1,76 | 1,55 | 1,65 | -0,06% | 380.517,00 |
| 15.03.2024 | 1,52 | 1,65 | 1,51 | 1,65 | 5,77% | 639.672,00 |
| 14.03.2024 | 1,71 | 1,71 | 1,42 | 1,56 | -11,36% | 855.202,00 |
| 13.03.2024 | 1,83 | 1,84 | 1,75 | 1,76 | -2,22% | 437.464,00 |
| 12.03.2024 | 1,86 | 1,87 | 1,73 | 1,80 | -0,55% | 447.676,00 |
| 11.03.2024 | 1,98 | 2,07 | 1,80 | 1,81 | -9,73% | 786.988,00 |
| 08.03.2024 | 2,00 | 2,12 | 1,92 | 2,01 | 6,08% | 850.361,00 |
| 07.03.2024 | 2,00 | 2,00 | 1,86 | 1,89 | -1,56% | 426.114,00 |
| 06.03.2024 | 1,95 | 2,02 | 1,86 | 1,92 | 6,67% | 523.408,00 |
| 05.03.2024 | 2,00 | 2,07 | 1,75 | 1,80 | -18,18% | 1.457.176,00 |
| 04.03.2024 | 2,30 | 2,39 | 2,13 | 2,20 | -5,17% | 997.944,00 |
| 01.03.2024 | 2,14 | 2,33 | 2,10 | 2,32 | 14,82% | 661.039,00 |
| 29.02.2024 | 2,52 | 2,59 | 2,02 | 2,02 | -18,86% | 1.437.191,00 |
| 28.02.2024 | 2,56 | 2,76 | 2,45 | 2,49 | -5,32% | 1.226.747,00 |
| 27.02.2024 | 2,75 | 2,78 | 2,44 | 2,63 | 5,62% | 1.208.987,00 |
| 26.02.2024 | 2,14 | 2,53 | 2,13 | 2,49 | 18,57% | 859.522,00 |
| 23.02.2024 | 2,28 | 2,28 | 2,06 | 2,10 | -7,49% | 354.589,00 |
| 22.02.2024 | 2,18 | 2,40 | 2,14 | 2,27 | 5,09% | 507.257,00 |
| 21.02.2024 | 2,20 | 2,25 | 2,14 | 2,16 | -7,10% | 285.444,00 |
| 20.02.2024 | 2,47 | 2,50 | 2,21 | 2,33 | -8,10% | 496.527,00 |
| 16.02.2024 | 2,61 | 2,69 | 2,42 | 2,53 | -1,94% | 487.221,00 |
| 15.02.2024 | 2,84 | 2,90 | 2,52 | 2,58 | -9,15% | 1.072.650,00 |
| 14.02.2024 | 2,78 | 2,92 | 2,66 | 2,84 | 14,99% | 1.111.574,00 |
| 13.02.2024 | 2,57 | 2,69 | 2,33 | 2,47 | -13,34% | 892.315,00 |
| 12.02.2024 | 2,58 | 2,85 | 2,52 | 2,85 | 14,46% | 1.591.763,00 |
| 09.02.2024 | 2,38 | 2,55 | 2,27 | 2,49 | 12,16% | 1.258.827,00 |
| 08.02.2024 | 1,87 | 2,32 | 1,87 | 2,22 | 19,35% | 1.196.072,00 |
| 07.02.2024 | 1,89 | 1,89 | 1,73 | 1,86 | 0,54% | 404.871,00 |
| 06.02.2024 | 1,84 | 1,90 | 1,78 | 1,85 | 0,54% | 494.391,00 |
| 05.02.2024 | 1,93 | 2,02 | 1,83 | 1,84 | -4,66% | 521.567,00 |
| 02.02.2024 | 2,06 | 2,08 | 1,92 | 1,93 | -8,10% | 360.773,00 |
| 01.02.2024 | 2,02 | 2,13 | 1,97 | 2,10 | 2,94% | 371.515,00 |
| 31.01.2024 | 2,08 | 2,17 | 1,87 | 2,04 | -5,56% | 667.203,00 |
| 30.01.2024 | 2,32 | 2,38 | 2,12 | 2,16 | -10,74% | 791.918,00 |
| 29.01.2024 | 2,24 | 2,47 | 2,23 | 2,42 | 5,68% | 1.314.416,00 |
| 26.01.2024 | 2,00 | 2,30 | 1,95 | 2,29 | 22,46% | 1.099.018,00 |
| 25.01.2024 | 1,90 | 1,94 | 1,78 | 1,87 | 0,54% | 197.518,00 |
| 24.01.2024 | 1,86 | 2,00 | 1,79 | 1,86 | 3,33% | 454.302,00 |
| 23.01.2024 | 1,79 | 1,91 | 1,75 | 1,80 | -3,74% | 327.741,00 |
| 22.01.2024 | 1,87 | 2,04 | 1,80 | 1,87 | -0,53% | 688.972,00 |
| 19.01.2024 | 1,81 | 1,88 | 1,65 | 1,88 | 6,82% | 873.675,00 |
| 18.01.2024 | 1,98 | 2,11 | 1,72 | 1,76 | -11,14% | 874.867,00 |
| 17.01.2024 | 2,04 | 2,05 | 1,92 | 1,98 | -4,77% | 448.092,00 |
| 16.01.2024 | 2,09 | 2,23 | 2,03 | 2,08 | 1,96% | 894.491,00 |
| 12.01.2024 | 2,45 | 2,50 | 2,01 | 2,04 | -18,73% | 2.113.447,00 |
| 11.01.2024 | 2,98 | 3,13 | 2,48 | 2,51 | -9,39% | 2.111.313,00 |
| 10.01.2024 | 2,50 | 3,12 | 2,46 | 2,77 | 10,80% | 2.213.115,00 |
| 09.01.2024 | 2,90 | 2,91 | 2,41 | 2,50 | -20,89% | 2.276.345,00 |
| 08.01.2024 | 3,09 | 3,33 | 2,82 | 3,16 | -9,71% | 2.424.535,00 |
| 05.01.2024 | 3,73 | 3,75 | 3,31 | 3,50 | -8,26% | 866.806,00 |
| 04.01.2024 | 3,79 | 4,02 | 3,57 | 3,82 | 0,93% | 1.387.647,00 |
| 03.01.2024 | 3,19 | 3,86 | 2,88 | 3,78 | 10,18% | 2.237.699,00 |
| 02.01.2024 | 4,42 | 4,45 | 3,28 | 3,43 | -8,27% | 2.780.941,00 |
| 29.12.2023 | 3,88 | 4,17 | 3,55 | 3,74 | -8,33% | 3.547.914,00 |
| 28.12.2023 | 3,59 | 4,24 | 3,51 | 4,08 | 8,80% | 3.515.526,00 |
| 27.12.2023 | 3,31 | 4,36 | 3,31 | 3,75 | 9,33% | 4.003.336,00 |
| 26.12.2023 | 3,42 | 3,53 | 3,20 | 3,43 | -1,15% | 1.880.601,00 |
| 22.12.2023 | 2,71 | 3,60 | 2,70 | 3,47 | 35,02% | 4.535.233,00 |
| 21.12.2023 | 2,28 | 2,57 | 2,20 | 2,57 | 19,53% | 1.304.240,00 |
| 20.12.2023 | 2,06 | 2,36 | 2,01 | 2,15 | 9,14% | 1.311.830,00 |
| 19.12.2023 | 1,98 | 2,11 | 1,87 | 1,97 | 4,23% | 733.797,00 |
| 18.12.2023 | 1,91 | 2,04 | 1,82 | 1,89 | -8,70% | 977.297,00 |
| 15.12.2023 | 1,99 | 2,08 | 1,82 | 2,07 | -3,72% | 1.029.299,00 |
| 14.12.2023 | 1,87 | 2,15 | 1,82 | 2,15 | 19,44% | 1.367.068,00 |
| 13.12.2023 | 1,57 | 1,84 | 1,55 | 1,80 | 9,76% | 491.073,00 |
| 12.12.2023 | 1,66 | 1,76 | 1,60 | 1,64 | 3,14% | 470.402,00 |
| 11.12.2023 | 1,71 | 1,81 | 1,53 | 1,59 | -14,52% | 706.808,00 |
| 08.12.2023 | 1,58 | 1,92 | 1,51 | 1,86 | 20,00% | 851.735,00 |
| 07.12.2023 | 1,59 | 1,60 | 1,42 | 1,55 | -4,55% | 319.865,00 |