Börse:
1,509€
2,20%
Echtzeit-Aktienkurs Alexco Resource Corp.
Bid:
1,477€
Ask:
1,541€
Aktienkurse zur Alexco Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2022 | 1,48 | 1,51 | 1,46 | 1,47 | -0,44% | 1.750,00 |
| 14.01.2022 | 1,50 | 1,52 | 1,44 | 1,48 | -0,24% | - |
| 13.01.2022 | 1,50 | 1,54 | 1,48 | 1,48 | -2,86% | 830,00 |
| 12.01.2022 | 1,52 | 1,54 | 1,47 | 1,52 | 0,99% | 200,00 |
| 11.01.2022 | 1,47 | 1,51 | 1,43 | 1,51 | 4,50% | 1.360,00 |
| 10.01.2022 | 1,44 | 1,47 | 1,43 | 1,44 | 0,91% | 5.519,00 |
| 07.01.2022 | 1,40 | 1,47 | 1,38 | 1,43 | 1,92% | 13.701,00 |
| 06.01.2022 | 1,49 | 1,56 | 1,40 | 1,40 | -7,39% | 18.697,00 |
| 05.01.2022 | 1,55 | 1,62 | 1,50 | 1,52 | -2,57% | 3.009,00 |
| 04.01.2022 | 1,54 | 1,60 | 1,53 | 1,56 | 0,13% | 2.180,00 |
| 03.01.2022 | 1,53 | 1,56 | 1,48 | 1,55 | 6,33% | 2.723,00 |
| 30.12.2021 | 1,44 | 1,47 | 1,43 | 1,46 | 0,17% | 2.000,00 |
| 29.12.2021 | 1,53 | 1,54 | 1,42 | 1,46 | -4,39% | 18.720,00 |
| 28.12.2021 | 1,58 | 1,60 | 1,53 | 1,53 | -2,49% | 11.186,00 |
| 27.12.2021 | 1,60 | 1,61 | 1,54 | 1,56 | -0,41% | 12.130,00 |
| 23.12.2021 | 1,54 | 1,59 | 1,53 | 1,57 | 2,05% | 15.593,00 |
| 22.12.2021 | 1,58 | 1,61 | 1,52 | 1,54 | -2,13% | 2.771,00 |
| 21.12.2021 | 1,49 | 1,59 | 1,49 | 1,57 | 5,85% | 347,00 |
| 20.12.2021 | 1,52 | 1,54 | 1,42 | 1,49 | -0,90% | 6.750,00 |
| 17.12.2021 | 1,50 | 1,57 | 1,48 | 1,50 | 0,30% | 19.300,00 |
| 16.12.2021 | 1,38 | 1,53 | 1,35 | 1,50 | 9,20% | 8.700,00 |
| 15.12.2021 | 1,40 | 1,42 | 1,31 | 1,37 | -2,14% | 13.268,00 |
| 14.12.2021 | 1,44 | 1,45 | 1,37 | 1,40 | -2,20% | 20.621,00 |
| 13.12.2021 | 1,45 | 1,48 | 1,39 | 1,43 | -1,00% | 6.500,00 |
| 10.12.2021 | 1,51 | 1,56 | 1,45 | 1,45 | -3,70% | 3.950,00 |
| 09.12.2021 | 1,58 | 1,58 | 1,49 | 1,50 | -6,13% | 5.000,00 |
| 08.12.2021 | 1,58 | 1,64 | 1,56 | 1,60 | 0,88% | - |
| 07.12.2021 | 1,53 | 1,62 | 1,52 | 1,58 | 3,06% | 5.300,00 |
| 06.12.2021 | 1,52 | 1,59 | 1,48 | 1,54 | -0,39% | 11.499,00 |
| 03.12.2021 | 1,60 | 1,63 | 1,49 | 1,54 | -3,35% | 7.825,00 |
| 02.12.2021 | 1,61 | 1,65 | 1,55 | 1,60 | 0,09% | 11.171,00 |
| 01.12.2021 | 1,80 | 1,82 | 1,59 | 1,60 | -10,24% | 14.478,00 |
| 30.11.2021 | 1,85 | 1,90 | 1,75 | 1,78 | -3,37% | 2.735,00 |
| 29.11.2021 | 1,87 | 1,89 | 1,77 | 1,84 | 0,77% | 10.602,00 |
| 26.11.2021 | 1,89 | 1,90 | 1,78 | 1,83 | -3,79% | 21.470,00 |
| 25.11.2021 | 1,92 | 1,92 | 1,87 | 1,90 | 0,98% | 2.150,00 |
| 24.11.2021 | 1,83 | 1,89 | 1,81 | 1,88 | 1,87% | 4.600,00 |
| 23.11.2021 | 1,87 | 1,90 | 1,77 | 1,84 | -1,99% | 24.624,00 |
| 22.11.2021 | 1,87 | 1,93 | 1,78 | 1,88 | 0,94% | 18.945,00 |
| 19.11.2021 | 1,90 | 1,91 | 1,86 | 1,86 | -1,61% | 8.630,00 |
| 18.11.2021 | 1,89 | 1,92 | 1,86 | 1,90 | 0,50% | 2.960,00 |
| 17.11.2021 | 1,86 | 1,94 | 1,84 | 1,89 | 2,84% | 4.567,00 |
| 16.11.2021 | 1,90 | 2,04 | 1,82 | 1,83 | -4,16% | 38.249,00 |
| 15.11.2021 | 1,87 | 1,91 | 1,83 | 1,91 | 1,59% | 5.505,00 |
| 12.11.2021 | 1,87 | 1,90 | 1,82 | 1,88 | 0,94% | 16.525,00 |
| 11.11.2021 | 1,77 | 1,88 | 1,76 | 1,87 | 7,37% | 22.694,00 |
| 10.11.2021 | 1,73 | 1,87 | 1,64 | 1,74 | 0,49% | 36.866,00 |
| 09.11.2021 | 1,69 | 1,74 | 1,64 | 1,73 | 1,95% | 6.400,00 |
| 08.11.2021 | 1,71 | 1,74 | 1,69 | 1,70 | 0,36% | 21.507,00 |
| 05.11.2021 | 1,59 | 1,69 | 1,56 | 1,69 | 7,00% | 12.750,00 |
| 04.11.2021 | 1,60 | 1,67 | 1,56 | 1,58 | -1,16% | 8.907,00 |
| 03.11.2021 | 1,52 | 1,62 | 1,49 | 1,60 | 5,41% | 6.027,00 |
| 02.11.2021 | 1,49 | 1,54 | 1,49 | 1,52 | 0,83% | 12.344,00 |
| 01.11.2021 | 1,42 | 1,53 | 1,42 | 1,50 | 4,99% | 4.898,00 |
| 29.10.2021 | 1,52 | 1,57 | 1,42 | 1,43 | -5,79% | 9.504,00 |
| 28.10.2021 | 1,54 | 1,57 | 1,50 | 1,52 | -2,28% | 5.980,00 |
| 27.10.2021 | 1,57 | 1,62 | 1,54 | 1,56 | -2,72% | 3.700,00 |
| 26.10.2021 | 1,64 | 1,66 | 1,60 | 1,60 | -2,56% | 2.437,00 |
| 25.10.2021 | 1,64 | 1,66 | 1,59 | 1,64 | 1,86% | 8.864,00 |
| 22.10.2021 | 1,54 | 1,66 | 1,53 | 1,61 | 5,50% | 8.187,00 |
| 21.10.2021 | 1,55 | 1,60 | 1,51 | 1,53 | -0,88% | 18.463,00 |
| 20.10.2021 | 1,51 | 1,57 | 1,46 | 1,54 | 5,12% | 17.590,00 |
| 19.10.2021 | 1,46 | 1,49 | 1,42 | 1,47 | 4,53% | 8.270,00 |
| 18.10.2021 | 1,51 | 1,53 | 1,40 | 1,40 | -6,78% | 56.803,00 |
| 15.10.2021 | 1,52 | 1,57 | 1,49 | 1,50 | -1,70% | 9.574,00 |
| 14.10.2021 | 1,55 | 1,66 | 1,49 | 1,53 | 1,06% | 17.820,00 |
| 13.10.2021 | 1,43 | 1,54 | 1,41 | 1,51 | 7,45% | 14.130,00 |
| 12.10.2021 | 1,31 | 1,41 | 1,28 | 1,41 | 8,14% | 14.275,00 |
| 11.10.2021 | 1,34 | 1,35 | 1,30 | 1,30 | -2,36% | 3.510,00 |
| 08.10.2021 | 1,32 | 1,46 | 1,31 | 1,33 | -0,85% | 13.472,00 |
| 07.10.2021 | 1,29 | 1,38 | 1,29 | 1,35 | 3,38% | 7.254,00 |
| 06.10.2021 | 1,28 | 1,36 | 1,26 | 1,30 | 0,31% | 4.860,00 |
| 05.10.2021 | 1,30 | 1,33 | 1,27 | 1,30 | -1,70% | 3.250,00 |
| 04.10.2021 | 1,32 | 1,33 | 1,28 | 1,32 | 0,42% | 6.365,00 |
| 01.10.2021 | 1,28 | 1,33 | 1,26 | 1,32 | 1,19% | 6.481,00 |
| 30.09.2021 | 1,23 | 1,33 | 1,22 | 1,30 | 4,97% | 7.530,00 |
| 29.09.2021 | 1,31 | 1,35 | 1,24 | 1,24 | -5,21% | 3.589,00 |
| 28.09.2021 | 1,30 | 1,32 | 1,26 | 1,31 | -0,46% | 16.978,00 |
| 27.09.2021 | 1,33 | 1,37 | 1,30 | 1,31 | -0,53% | 3.999,00 |
| 24.09.2021 | 1,37 | 1,37 | 1,31 | 1,32 | -1,01% | 1.000,00 |
| 23.09.2021 | 1,40 | 1,44 | 1,33 | 1,33 | -4,10% | 52.089,00 |
| 22.09.2021 | 1,42 | 1,46 | 1,39 | 1,39 | -0,29% | 6.209,00 |
| 21.09.2021 | 1,41 | 1,45 | 1,38 | 1,39 | 0,58% | 1.100,00 |
| 20.09.2021 | 1,44 | 1,47 | 1,36 | 1,39 | -3,55% | 21.594,00 |
| 17.09.2021 | 1,41 | 1,44 | 1,38 | 1,44 | 2,10% | 1.070,00 |
| 16.09.2021 | 1,43 | 1,43 | 1,37 | 1,41 | -1,95% | 17.825,00 |
| 15.09.2021 | 1,42 | 1,44 | 1,41 | 1,44 | -0,07% | 4.900,00 |
| 14.09.2021 | 1,46 | 1,53 | 1,43 | 1,44 | -2,28% | 200,00 |
| 13.09.2021 | 1,41 | 1,49 | 1,39 | 1,47 | 4,29% | 2.008,00 |
| 10.09.2021 | 1,48 | 1,48 | 1,41 | 1,41 | -3,39% | 7.916,00 |
| 09.09.2021 | 1,48 | 1,54 | 1,43 | 1,46 | -2,83% | 4.560,00 |
| 08.09.2021 | 1,56 | 1,57 | 1,49 | 1,50 | -3,69% | 7.278,00 |
| 07.09.2021 | 1,58 | 1,63 | 1,54 | 1,56 | -2,17% | 20.230,00 |
| 06.09.2021 | 1,63 | 1,63 | 1,56 | 1,59 | -0,62% | 19.450,00 |
| 03.09.2021 | 1,54 | 1,63 | 1,54 | 1,60 | 5,46% | 11.605,00 |
| 02.09.2021 | 1,55 | 1,58 | 1,52 | 1,52 | -0,78% | 5.600,00 |
| 01.09.2021 | 1,50 | 1,56 | 1,50 | 1,53 | 1,32% | 3.400,00 |
| 31.08.2021 | 1,50 | 1,55 | 1,46 | 1,51 | 2,27% | 69.205,00 |
| 30.08.2021 | 1,49 | 1,56 | 1,45 | 1,48 | -2,86% | 62.590,00 |
| 27.08.2021 | 1,44 | 1,52 | 1,39 | 1,52 | 6,81% | 16.510,00 |