34,400€
-9,23%
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 | 37,90 | 38,10 | 34,30 | 34,50 | -8,97% | 100,00 |
| 09.05.2024 | 35,50 | 38,40 | 35,20 | 37,90 | 6,76% | - |
| 08.05.2024 | 33,20 | 35,90 | 30,70 | 35,50 | -0,28% | - |
| 07.05.2024 | 38,20 | 39,00 | 35,60 | 35,60 | -7,05% | - |
| 06.05.2024 | 38,30 | 39,30 | 38,10 | 38,30 | 0,00% | - |
| 03.05.2024 | 38,60 | 38,90 | 38,10 | 38,30 | -0,52% | 76,00 |
| 02.05.2024 | 37,60 | 39,00 | 37,60 | 38,50 | 2,67% | - |
| 30.04.2024 | 38,50 | 38,60 | 37,30 | 37,50 | -2,09% | - |
| 29.04.2024 | 37,50 | 38,80 | 37,40 | 38,30 | 2,13% | 60,00 |
| 26.04.2024 | 36,00 | 37,60 | 35,80 | 37,50 | 4,17% | - |
| 25.04.2024 | 35,80 | 36,60 | 35,20 | 36,00 | 0,84% | - |
| 24.04.2024 | 35,20 | 35,80 | 34,60 | 35,70 | 1,13% | - |
| 23.04.2024 | 35,00 | 35,90 | 34,60 | 35,30 | 0,86% | - |
| 22.04.2024 | 35,70 | 35,80 | 34,70 | 35,00 | -1,96% | - |
| 19.04.2024 | 34,70 | 35,70 | 34,40 | 35,70 | 2,88% | - |
| 18.04.2024 | 34,40 | 35,40 | 34,40 | 34,70 | 0,87% | - |
| 17.04.2024 | 35,40 | 35,80 | 34,30 | 34,40 | -2,55% | - |
| 16.04.2024 | 36,60 | 36,90 | 35,30 | 35,30 | -3,81% | - |
| 15.04.2024 | 37,90 | 39,40 | 36,10 | 36,70 | -4,18% | 317,00 |
| 12.04.2024 | 37,30 | 40,00 | 37,10 | 38,30 | 2,68% | - |
| 11.04.2024 | 37,00 | 38,20 | 36,80 | 37,30 | 0,54% | - |
| 10.04.2024 | 34,80 | 37,80 | 34,10 | 37,10 | 6,92% | 50,00 |
| 09.04.2024 | 35,90 | 37,10 | 34,30 | 34,70 | -3,34% | - |
| 08.04.2024 | 30,20 | 36,40 | 30,20 | 35,90 | 18,87% | 100,00 |
| 05.04.2024 | 28,40 | 31,10 | 28,40 | 30,20 | 6,34% | - |
| 04.04.2024 | 29,20 | 29,40 | 28,20 | 28,40 | -3,07% | - |
| 03.04.2024 | 28,50 | 29,40 | 28,20 | 29,30 | 2,81% | - |
| 02.04.2024 | 29,00 | 29,50 | 28,30 | 28,50 | 0,00% | - |
| 28.03.2024 | 27,70 | 28,70 | 27,60 | 28,50 | 2,89% | 1.300,00 |
| 27.03.2024 | 26,10 | 27,80 | 26,10 | 27,70 | 5,73% | - |
| 26.03.2024 | 26,20 | 26,60 | 25,80 | 26,20 | 0,00% | - |
| 25.03.2024 | 25,90 | 26,70 | 25,80 | 26,20 | 0,77% | - |
| 22.03.2024 | 26,50 | 27,20 | 25,70 | 26,00 | -1,89% | - |
| 21.03.2024 | 26,30 | 26,80 | 26,20 | 26,50 | 0,76% | - |
| 20.03.2024 | 25,30 | 26,50 | 25,20 | 26,30 | 3,95% | - |
| 19.03.2024 | 25,30 | 25,50 | 24,90 | 25,30 | -0,39% | - |
| 18.03.2024 | 25,50 | 25,80 | 25,10 | 25,40 | -0,39% | - |
| 15.03.2024 | 25,50 | 25,90 | 25,00 | 25,50 | 0,00% | - |
| 14.03.2024 | 26,10 | 26,30 | 25,20 | 25,50 | -2,30% | - |
| 13.03.2024 | 25,60 | 26,30 | 25,10 | 26,10 | 1,56% | - |
| 12.03.2024 | 26,10 | 26,20 | 25,50 | 25,70 | -1,53% | - |
| 11.03.2024 | 26,20 | 26,60 | 26,00 | 26,10 | -0,76% | 120,00 |
| 08.03.2024 | 26,00 | 26,40 | 25,60 | 26,30 | 2,33% | - |
| 07.03.2024 | 25,70 | 26,30 | 25,60 | 25,70 | 0,00% | - |
| 06.03.2024 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | - |
| 05.03.2024 | 25,30 | 26,10 | 24,80 | 25,50 | 0,79% | - |
| 04.03.2024 | 24,90 | 25,80 | 24,50 | 25,30 | 1,61% | 580,00 |
| 01.03.2024 | 23,70 | 24,90 | 23,60 | 24,90 | 4,18% | - |
| 29.02.2024 | 23,50 | 24,10 | 23,10 | 23,90 | 1,70% | - |
| 28.02.2024 | 23,70 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 27.02.2024 | 23,30 | 24,00 | 22,80 | 23,70 | 1,72% | - |
| 26.02.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 23.02.2024 | 22,70 | 23,40 | 22,40 | 23,30 | 1,30% | - |
| 22.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 36,00 |
| 21.02.2024 | 23,60 | 23,60 | 22,60 | 22,60 | -7,38% | 64,00 |
| 15.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 105,00 |
| 13.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 52,00 |
| 12.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 11,00 |
| 09.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 60,00 |
| 08.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | 1,00 |
| 07.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 06.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 150,00 |
| 05.02.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 51,00 |
| 31.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 100,00 |
| 19.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 186,00 |
| 16.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 350,00 |
| 15.01.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 2,33% | 24,00 |
| 11.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 1,00 |
| 10.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 100,00 |
| 08.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1,00 |
| 05.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 1,00 |
| 02.01.2024 | 27,60 | 27,80 | 27,00 | 27,00 | -4,93% | 243,00 |
| 28.12.2023 | 28,60 | 28,60 | 28,40 | 28,40 | 2,16% | 83,00 |
| 21.12.2023 | 27,20 | 27,80 | 27,20 | 27,80 | 3,73% | 187,00 |
| 19.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | 20,00 |
| 15.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 4,00 |
| 14.12.2023 | 27,60 | 27,80 | 27,60 | 27,80 | 3,73% | 26,00 |
| 12.12.2023 | 26,60 | 26,80 | 26,60 | 26,80 | -2,19% | 250,00 |
| 07.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 1,00 |
| 06.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 50,00 |
| 04.12.2023 | 27,20 | 27,40 | 27,20 | 27,40 | 7,03% | 355,00 |
| 27.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 79,00 |
| 23.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 100,00 |
| 22.11.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 416,00 |
| 21.11.2023 | 25,00 | 25,80 | 24,80 | 25,60 | 6,67% | 3.270,00 |
| 17.11.2023 | 24,20 | 24,20 | 24,00 | 24,00 | 0,84% | 80,00 |
| 16.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 1,00 |
| 15.11.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 5,00 |
| 14.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | 200,00 |
| 09.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -10,94% | 1,00 |
| 07.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1,00 |
| 01.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 44,00 |
| 27.10.2023 | 26,00 | 26,20 | 26,00 | 26,20 | -6,43% | 120,00 |
| 19.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | 1,00 |
| 16.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | 4,00 |
| 12.10.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 43,00 |
| 09.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 1,00 |
| 06.10.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 2,26% | 32,00 |
| 05.10.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 1,00 |
| 04.10.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 100,00 |