Börse:
1,513€
-3,75%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,506€
Ask:
1,520€
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2019 | 1,55 | 1,56 | 1,48 | 1,51 | -3,75% | 1.850,00 |
| 19.11.2019 | 1,55 | 1,58 | 1,51 | 1,57 | 1,81% | 3.499,00 |
| 18.11.2019 | 1,54 | 1,58 | 1,53 | 1,54 | 0,39% | 5.852,00 |
| 15.11.2019 | 1,67 | 1,67 | 1,54 | 1,54 | -6,79% | 7.216,00 |
| 14.11.2019 | 1,59 | 1,65 | 1,57 | 1,65 | 1,98% | 8.512,00 |
| 13.11.2019 | 1,59 | 1,63 | 1,59 | 1,62 | 6,45% | 1.501,00 |
| 12.11.2019 | 1,60 | 1,60 | 1,51 | 1,52 | -0,26% | 17.001,00 |
| 11.11.2019 | 1,53 | 1,53 | 1,45 | 1,52 | 0,93% | 8.601,00 |
| 08.11.2019 | 1,47 | 1,52 | 1,44 | 1,51 | 1,21% | 6.421,00 |
| 07.11.2019 | 1,55 | 1,55 | 1,40 | 1,49 | -3,49% | 29.069,00 |
| 06.11.2019 | 1,56 | 1,57 | 1,53 | 1,55 | 2,11% | 8.369,00 |
| 05.11.2019 | 1,63 | 1,64 | 1,51 | 1,51 | -6,77% | 12.059,00 |
| 04.11.2019 | 1,69 | 1,69 | 1,62 | 1,62 | -4,36% | 6.238,00 |
| 01.11.2019 | 1,70 | 1,71 | 1,66 | 1,70 | 0,12% | 6.008,00 |
| 31.10.2019 | 1,70 | 1,80 | 1,68 | 1,70 | 6,00% | 5.534,00 |
| 30.10.2019 | 1,62 | 1,64 | 1,60 | 1,60 | -3,03% | 14.683,00 |
| 29.10.2019 | 1,68 | 1,69 | 1,65 | 1,65 | -0,48% | 4.557,00 |
| 28.10.2019 | 1,79 | 1,80 | 1,65 | 1,66 | -7,89% | 14.303,00 |
| 25.10.2019 | 1,70 | 1,83 | 1,70 | 1,80 | 7,72% | 30.007,00 |
| 24.10.2019 | 1,55 | 1,69 | 1,55 | 1,67 | 5,36% | 5.004,00 |
| 23.10.2019 | 1,56 | 1,60 | 1,56 | 1,59 | -1,49% | 553,00 |
| 22.10.2019 | 1,60 | 1,61 | 1,60 | 1,61 | 1,13% | 3.103,00 |
| 21.10.2019 | 1,65 | 1,71 | 1,59 | 1,59 | -4,21% | 19.963,00 |
| 18.10.2019 | 1,67 | 1,67 | 1,65 | 1,66 | 1,22% | 756,00 |
| 17.10.2019 | 1,57 | 1,65 | 1,57 | 1,64 | 5,53% | 13.800,00 |
| 16.10.2019 | 1,52 | 1,56 | 1,49 | 1,56 | 3,73% | 7.690,00 |
| 15.10.2019 | 1,54 | 1,54 | 1,48 | 1,50 | -1,32% | 3.035,00 |
| 14.10.2019 | 1,50 | 1,53 | 1,50 | 1,52 | 0,80% | 12.012,00 |
| 11.10.2019 | 1,62 | 1,62 | 1,49 | 1,51 | -7,71% | 16.116,00 |
| 10.10.2019 | 1,54 | 1,64 | 1,54 | 1,63 | 2,77% | 5.950,00 |
| 09.10.2019 | 1,66 | 1,67 | 1,59 | 1,59 | -1,85% | 2.117,00 |
| 08.10.2019 | 1,59 | 1,62 | 1,56 | 1,62 | 0,87% | 10.312,00 |
| 07.10.2019 | 1,63 | 1,67 | 1,61 | 1,61 | -0,62% | 9.788,00 |
| 04.10.2019 | 1,57 | 1,62 | 1,52 | 1,62 | -1,22% | 20.070,00 |
| 03.10.2019 | 1,65 | 1,65 | 1,64 | 1,64 | 2,00% | 750,00 |
| 02.10.2019 | 1,65 | 1,67 | 1,60 | 1,60 | -6,53% | 10.065,00 |
| 01.10.2019 | 1,54 | 1,72 | 1,54 | 1,72 | 9,30% | 8.400,00 |
| 30.09.2019 | 1,71 | 1,72 | 1,54 | 1,57 | -10,54% | 15.000,00 |
| 27.09.2019 | 1,69 | 1,76 | 1,61 | 1,76 | 2,09% | 28.990,00 |
| 26.09.2019 | 1,85 | 1,85 | 1,72 | 1,72 | -4,98% | 8.825,00 |
| 25.09.2019 | 1,80 | 1,82 | 1,79 | 1,81 | 1,63% | 3.775,00 |
| 24.09.2019 | 2,00 | 2,01 | 1,78 | 1,78 | -11,49% | 41.140,00 |
| 23.09.2019 | 1,95 | 2,07 | 1,93 | 2,01 | 4,47% | 38.387,00 |
| 20.09.2019 | 1,90 | 1,93 | 1,88 | 1,93 | 6,29% | 2.350,00 |
| 19.09.2019 | 1,89 | 1,89 | 1,81 | 1,81 | -2,53% | 7.450,00 |
| 18.09.2019 | 1,88 | 1,88 | 1,80 | 1,86 | -2,06% | 12.272,00 |
| 17.09.2019 | 1,83 | 1,92 | 1,78 | 1,90 | 1,72% | 9.400,00 |
| 16.09.2019 | 1,88 | 1,95 | 1,80 | 1,87 | 0,76% | 120.200,00 |
| 13.09.2019 | 2,13 | 2,13 | 1,85 | 1,85 | -12,89% | 133.124,00 |
| 12.09.2019 | 2,04 | 2,21 | 2,04 | 2,13 | 3,41% | 11.075,00 |
| 11.09.2019 | 1,94 | 2,06 | 1,94 | 2,06 | 3,06% | 10.426,00 |
| 10.09.2019 | 1,92 | 2,05 | 1,90 | 1,99 | 4,45% | 21.775,00 |
| 09.09.2019 | 2,14 | 2,18 | 1,90 | 1,91 | -9,95% | 42.882,00 |
| 06.09.2019 | 2,18 | 2,29 | 2,11 | 2,12 | -4,80% | 27.039,00 |
| 05.09.2019 | 2,47 | 2,49 | 2,14 | 2,23 | -12,12% | 44.773,00 |
| 04.09.2019 | 2,46 | 2,53 | 2,44 | 2,53 | 1,48% | 45.366,00 |
| 03.09.2019 | 2,20 | 2,50 | 2,15 | 2,50 | 10,98% | 24.597,00 |
| 02.09.2019 | 2,13 | 2,25 | 2,13 | 2,25 | 3,21% | 29.628,00 |
| 30.08.2019 | 2,21 | 2,24 | 2,09 | 2,18 | 5,06% | 10.337,00 |
| 29.08.2019 | 2,26 | 2,35 | 2,08 | 2,08 | -6,95% | 15.288,00 |
| 28.08.2019 | 2,21 | 2,33 | 2,20 | 2,23 | 1,36% | 29.966,00 |
| 27.08.2019 | 1,90 | 2,27 | 1,89 | 2,20 | 15,30% | 26.591,00 |
| 26.08.2019 | 1,80 | 2,01 | 1,80 | 1,91 | 2,64% | 17.650,00 |
| 23.08.2019 | 1,79 | 1,86 | 1,78 | 1,86 | 8,46% | 19.856,00 |
| 22.08.2019 | 1,77 | 1,77 | 1,71 | 1,71 | -1,78% | 875,00 |
| 21.08.2019 | 1,75 | 1,84 | 1,74 | 1,75 | 0,58% | 8.200,00 |
| 20.08.2019 | 1,64 | 1,75 | 1,64 | 1,74 | 9,26% | 10.403,00 |
| 19.08.2019 | 1,67 | 1,73 | 1,59 | 1,59 | -5,48% | 10.852,00 |
| 16.08.2019 | 1,80 | 1,90 | 1,68 | 1,68 | -7,59% | 16.748,00 |
| 15.08.2019 | 1,84 | 1,85 | 1,76 | 1,82 | 1,56% | 8.775,00 |
| 14.08.2019 | 1,82 | 1,95 | 1,73 | 1,79 | 10,09% | 30.778,00 |
| 13.08.2019 | 1,65 | 1,72 | 1,56 | 1,63 | 0,31% | 42.644,00 |
| 12.08.2019 | 1,64 | 1,68 | 1,56 | 1,62 | 0,56% | 22.145,00 |
| 09.08.2019 | 1,68 | 1,69 | 1,60 | 1,61 | -3,47% | 11.702,00 |
| 08.08.2019 | 1,68 | 1,72 | 1,60 | 1,67 | 2,77% | 20.862,00 |
| 07.08.2019 | 1,55 | 1,69 | 1,55 | 1,63 | 4,84% | 38.386,00 |
| 06.08.2019 | 1,57 | 1,63 | 1,54 | 1,55 | -2,39% | 13.084,00 |
| 05.08.2019 | 1,51 | 1,63 | 1,51 | 1,59 | 8,69% | 27.531,00 |
| 02.08.2019 | 1,49 | 1,54 | 1,46 | 1,46 | -3,69% | 7.579,00 |
| 01.08.2019 | 1,46 | 1,53 | 1,45 | 1,52 | 0,93% | 18.920,00 |
| 31.07.2019 | 1,58 | 1,59 | 1,50 | 1,50 | -5,71% | 25.049,00 |
| 30.07.2019 | 1,61 | 1,64 | 1,57 | 1,59 | 2,38% | 4.800,00 |
| 29.07.2019 | 1,55 | 1,56 | 1,52 | 1,56 | -2,01% | 8.847,00 |
| 26.07.2019 | 1,51 | 1,59 | 1,45 | 1,59 | 4,47% | 11.278,00 |
| 25.07.2019 | 1,65 | 1,65 | 1,46 | 1,52 | -6,23% | 6.651,00 |
| 24.07.2019 | 1,51 | 1,62 | 1,51 | 1,62 | 4,71% | 15.268,00 |
| 23.07.2019 | 1,53 | 1,63 | 1,47 | 1,55 | 0,58% | 19.253,00 |
| 22.07.2019 | 1,45 | 1,54 | 1,40 | 1,54 | 8,45% | 33.043,00 |
| 19.07.2019 | 1,42 | 1,48 | 1,40 | 1,42 | 2,31% | 23.572,00 |
| 18.07.2019 | 1,31 | 1,43 | 1,30 | 1,39 | 8,78% | 17.290,00 |
| 17.07.2019 | 1,17 | 1,29 | 1,16 | 1,28 | 11,93% | 12.274,00 |
| 16.07.2019 | 1,07 | 1,14 | 1,06 | 1,14 | 7,65% | 5.700,00 |
| 15.07.2019 | 1,04 | 1,06 | 0,98 | 1,06 | 4,96% | 11.185,00 |
| 12.07.2019 | 0,95 | 1,01 | 0,95 | 1,01 | 4,13% | 2.099,00 |
| 11.07.2019 | 1,00 | 1,00 | 0,94 | 0,97 | -0,10% | 4.350,00 |
| 10.07.2019 | 1,00 | 1,00 | 0,97 | 0,97 | -0,72% | 7.200,00 |
| 09.07.2019 | 1,02 | 1,02 | 0,98 | 0,98 | -5,69% | - |
| 08.07.2019 | 1,00 | 1,04 | 1,00 | 1,04 | 3,91% | 1.800,00 |
| 05.07.2019 | 1,00 | 1,03 | 1,00 | 1,00 | -0,60% | 4.530,00 |
| 04.07.2019 | 1,07 | 1,07 | 1,00 | 1,00 | -5,47% | 5.600,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen