Börse:
1,303€
-1,51%
Echtzeit-Aktienkurs Argonaut Gold Inc
Bid:
1,289€
Ask:
1,316€
Aktienkurse zur Argonaut Gold Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 1,32 | 1,34 | 1,27 | 1,30 | -1,59% | 850,00 |
| 04.03.2021 | 1,35 | 1,37 | 1,28 | 1,32 | -1,42% | 1.500,00 |
| 03.03.2021 | 1,38 | 1,38 | 1,32 | 1,34 | -2,26% | 1.100,00 |
| 02.03.2021 | 1,31 | 1,38 | 1,31 | 1,37 | 4,85% | - |
| 01.03.2021 | 1,33 | 1,68 | 1,30 | 1,31 | -1,69% | 3.160,00 |
| 26.02.2021 | 1,43 | 1,50 | 1,32 | 1,33 | -7,47% | 4.000,00 |
| 25.02.2021 | 1,50 | 1,52 | 1,43 | 1,44 | -4,89% | 125,00 |
| 24.02.2021 | 1,49 | 1,52 | 1,44 | 1,51 | 2,37% | 10.000,00 |
| 23.02.2021 | 1,54 | 1,73 | 1,43 | 1,48 | -2,83% | 100,00 |
| 22.02.2021 | 1,41 | 1,53 | 1,41 | 1,52 | 7,94% | 1.300,00 |
| 19.02.2021 | 1,42 | 1,46 | 1,40 | 1,41 | -1,05% | 1.571,00 |
| 18.02.2021 | 1,50 | 1,50 | 1,42 | 1,43 | -4,01% | - |
| 17.02.2021 | 1,53 | 1,53 | 1,48 | 1,48 | -2,85% | 1.500,00 |
| 16.02.2021 | 1,57 | 1,59 | 1,51 | 1,53 | -2,74% | 3.000,00 |
| 15.02.2021 | 1,57 | 1,59 | 1,56 | 1,57 | 0,61% | 300,00 |
| 12.02.2021 | 1,57 | 1,60 | 1,55 | 1,56 | -1,14% | - |
| 11.02.2021 | 1,59 | 1,61 | 1,54 | 1,58 | -0,66% | - |
| 10.02.2021 | 1,62 | 1,64 | 1,58 | 1,59 | -0,90% | - |
| 09.02.2021 | 1,60 | 1,63 | 1,57 | 1,60 | 0,34% | - |
| 08.02.2021 | 1,54 | 1,61 | 1,54 | 1,60 | 4,07% | - |
| 05.02.2021 | 1,52 | 1,56 | 1,51 | 1,54 | 1,89% | - |
| 04.02.2021 | 1,52 | 1,53 | 1,46 | 1,51 | -0,98% | 1.390,00 |
| 03.02.2021 | 1,52 | 1,54 | 1,51 | 1,52 | 0,13% | - |
| 02.02.2021 | 1,52 | 1,55 | 1,48 | 1,52 | -0,59% | - |
| 01.02.2021 | 1,53 | 1,63 | 1,49 | 1,53 | 2,86% | 300,00 |
| 29.01.2021 | 1,50 | 1,58 | 1,48 | 1,49 | -0,50% | - |
| 28.01.2021 | 1,46 | 1,53 | 1,45 | 1,50 | 2,08% | 1.700,00 |
| 27.01.2021 | 1,52 | 1,54 | 1,46 | 1,46 | -3,84% | - |
| 26.01.2021 | 1,53 | 1,59 | 1,52 | 1,52 | -0,36% | 250,00 |
| 25.01.2021 | 1,60 | 1,64 | 1,51 | 1,53 | -4,32% | - |
| 22.01.2021 | 1,66 | 1,67 | 1,59 | 1,60 | -4,31% | 1.383,00 |
| 21.01.2021 | 1,72 | 1,72 | 1,65 | 1,67 | -1,91% | 1.200,00 |
| 20.01.2021 | 1,64 | 1,72 | 1,63 | 1,70 | 5,00% | - |
| 19.01.2021 | 1,58 | 1,63 | 1,56 | 1,62 | 3,71% | - |
| 18.01.2021 | 1,57 | 1,58 | 1,54 | 1,56 | 0,94% | - |
| 15.01.2021 | 1,64 | 1,64 | 1,54 | 1,55 | -4,91% | 3.000,00 |
| 14.01.2021 | 1,64 | 1,66 | 1,61 | 1,63 | -0,64% | - |
| 13.01.2021 | 1,67 | 1,68 | 1,63 | 1,64 | -1,41% | 10.000,00 |
| 12.01.2021 | 1,74 | 1,75 | 1,65 | 1,66 | -2,92% | 1.600,00 |
| 11.01.2021 | 1,79 | 1,82 | 1,70 | 1,71 | -4,60% | 600,00 |
| 08.01.2021 | 1,87 | 1,87 | 1,74 | 1,80 | -3,21% | - |
| 07.01.2021 | 1,86 | 1,91 | 1,84 | 1,85 | 0,11% | - |
| 06.01.2021 | 1,86 | 1,86 | 1,79 | 1,85 | 0,11% | 2.550,00 |
| 05.01.2021 | 1,84 | 1,86 | 1,80 | 1,85 | 0,63% | - |
| 04.01.2021 | 1,75 | 1,86 | 0,00 | 1,84 | 6,58% | 1.200,00 |
| 30.12.2020 | 1,72 | 1,73 | 1,71 | 1,73 | 0,73% | - |
| 29.12.2020 | 1,72 | 1,75 | 1,69 | 1,71 | 0,71% | 1.300,00 |
| 28.12.2020 | 1,74 | 1,77 | 1,70 | 1,70 | -1,85% | 2.200,00 |
| 23.12.2020 | 1,72 | 1,75 | 1,71 | 1,73 | 0,64% | - |
| 22.12.2020 | 1,78 | 1,82 | 1,71 | 1,72 | -3,66% | 2.000,00 |
| 21.12.2020 | 1,81 | 1,83 | 1,73 | 1,79 | -0,11% | 500,00 |
| 18.12.2020 | 1,81 | 1,82 | 1,77 | 1,79 | -0,78% | 550,00 |
| 17.12.2020 | 1,76 | 1,82 | 1,76 | 1,80 | 3,00% | - |
| 16.12.2020 | 1,72 | 1,77 | 1,71 | 1,75 | 1,39% | - |
| 15.12.2020 | 1,66 | 1,73 | 1,66 | 1,73 | 5,18% | - |
| 14.12.2020 | 1,60 | 1,67 | 1,58 | 1,64 | 2,15% | - |
| 11.12.2020 | 1,68 | 1,69 | 1,61 | 1,61 | -4,49% | 200,00 |
| 10.12.2020 | 1,59 | 1,69 | 1,58 | 1,68 | 5,68% | - |
| 09.12.2020 | 1,65 | 1,66 | 1,57 | 1,59 | -4,44% | - |
| 08.12.2020 | 1,66 | 1,68 | 1,64 | 1,67 | 1,00% | 600,00 |
| 07.12.2020 | 1,60 | 1,67 | 1,55 | 1,65 | 3,25% | - |
| 04.12.2020 | 1,60 | 1,61 | 1,57 | 1,60 | 1,04% | 27,00 |
| 03.12.2020 | 1,59 | 1,60 | 1,55 | 1,58 | 0,44% | 2.436,00 |
| 02.12.2020 | 1,55 | 1,60 | 1,53 | 1,57 | 1,09% | 627,00 |
| 01.12.2020 | 1,50 | 1,61 | 1,50 | 1,56 | 3,63% | 800,00 |
| 30.11.2020 | 1,48 | 1,51 | 1,44 | 1,50 | 0,37% | - |
| 27.11.2020 | 1,49 | 1,50 | 1,43 | 1,50 | 0,74% | 5.200,00 |
| 26.11.2020 | 1,47 | 1,49 | 1,47 | 1,49 | 1,26% | - |
| 25.11.2020 | 1,45 | 1,50 | 1,45 | 1,47 | 1,03% | 2.300,00 |
| 24.11.2020 | 1,48 | 1,51 | 1,42 | 1,45 | -2,71% | 70,00 |
| 23.11.2020 | 1,58 | 1,61 | 1,48 | 1,49 | -4,20% | 15.000,00 |
| 20.11.2020 | 1,54 | 1,60 | 1,54 | 1,56 | 1,63% | - |
| 19.11.2020 | 1,53 | 1,55 | 1,51 | 1,53 | 0,85% | - |
| 18.11.2020 | 1,56 | 1,59 | 1,52 | 1,52 | -2,59% | - |
| 17.11.2020 | 1,60 | 1,61 | 1,56 | 1,56 | -1,79% | - |
| 16.11.2020 | 1,61 | 1,62 | 1,57 | 1,59 | 0,00% | - |
| 13.11.2020 | 1,59 | 1,63 | 1,56 | 1,59 | 0,32% | - |
| 12.11.2020 | 1,60 | 1,64 | 1,57 | 1,59 | -0,25% | - |
| 11.11.2020 | 1,59 | 1,65 | 1,56 | 1,59 | 0,63% | 1.800,00 |
| 10.11.2020 | 1,64 | 1,68 | 1,58 | 1,58 | -1,22% | - |
| 09.11.2020 | 1,71 | 1,78 | 1,55 | 1,60 | -6,05% | 1.400,00 |
| 06.11.2020 | 1,74 | 1,78 | 1,67 | 1,70 | -1,85% | 6.714,00 |
| 05.11.2020 | 1,65 | 1,75 | 1,64 | 1,73 | 5,73% | - |
| 04.11.2020 | 1,70 | 1,71 | 1,62 | 1,64 | -3,93% | - |
| 03.11.2020 | 1,66 | 1,71 | 1,65 | 1,71 | 2,22% | - |
| 02.11.2020 | 1,62 | 1,68 | 1,58 | 1,67 | 5,20% | - |
| 30.10.2020 | 1,56 | 1,60 | 1,56 | 1,59 | 1,12% | - |
| 29.10.2020 | 1,58 | 1,58 | 1,54 | 1,57 | 0,80% | 322,00 |
| 28.10.2020 | 1,68 | 1,68 | 1,55 | 1,56 | -6,99% | 6.150,00 |
| 27.10.2020 | 1,67 | 1,70 | 1,62 | 1,67 | 0,93% | 1.000,00 |
| 26.10.2020 | 1,65 | 1,70 | 1,64 | 1,66 | 0,67% | - |
| 23.10.2020 | 1,72 | 1,74 | 1,64 | 1,65 | -4,41% | 235,00 |
| 22.10.2020 | 1,75 | 1,81 | 1,69 | 1,72 | -3,26% | - |
| 21.10.2020 | 1,73 | 1,80 | 1,73 | 1,78 | 4,18% | 2.860,00 |
| 20.10.2020 | 1,68 | 1,72 | 1,67 | 1,71 | 2,67% | - |
| 19.10.2020 | 1,76 | 1,78 | 1,67 | 1,67 | -4,86% | - |
| 16.10.2020 | 1,75 | 1,76 | 1,71 | 1,75 | 0,49% | 300,00 |
| 15.10.2020 | 1,80 | 1,81 | 1,70 | 1,74 | -3,52% | 1.600,00 |
| 14.10.2020 | 1,78 | 1,83 | 1,74 | 1,81 | 1,69% | - |
| 13.10.2020 | 1,75 | 1,78 | 1,72 | 1,78 | 1,02% | - |