Börse:
1,454€
3,30%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,435€
Ask:
1,472€
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2021 | 1,45 | 1,49 | 1,42 | 1,43 | -2,76% | 9.097,00 |
| 25.08.2021 | 1,47 | 1,50 | 1,45 | 1,47 | -1,78% | 12.190,00 |
| 24.08.2021 | 1,55 | 1,58 | 1,47 | 1,49 | -2,36% | 4.875,00 |
| 23.08.2021 | 1,40 | 1,55 | 1,37 | 1,53 | 10,01% | 14.764,00 |
| 20.08.2021 | 1,37 | 1,44 | 1,35 | 1,39 | 1,72% | 26.956,00 |
| 19.08.2021 | 1,40 | 1,43 | 1,36 | 1,37 | -4,54% | 6.467,00 |
| 18.08.2021 | 1,47 | 1,47 | 1,40 | 1,43 | -1,17% | 9.400,00 |
| 17.08.2021 | 1,50 | 1,53 | 1,43 | 1,45 | -3,95% | 34.476,00 |
| 16.08.2021 | 1,57 | 1,61 | 1,47 | 1,51 | -3,83% | 14.102,00 |
| 13.08.2021 | 1,52 | 1,59 | 1,52 | 1,57 | 2,42% | 15.995,00 |
| 12.08.2021 | 1,60 | 1,63 | 1,46 | 1,53 | -5,73% | 16.980,00 |
| 11.08.2021 | 1,60 | 1,63 | 1,57 | 1,62 | 3,67% | 18.592,00 |
| 10.08.2021 | 1,64 | 1,65 | 1,56 | 1,57 | -2,52% | 20.553,00 |
| 09.08.2021 | 1,67 | 1,73 | 1,59 | 1,61 | -7,65% | 18.230,00 |
| 06.08.2021 | 1,78 | 1,79 | 1,70 | 1,74 | -1,72% | 21.983,00 |
| 05.08.2021 | 1,75 | 1,85 | 1,75 | 1,77 | 0,00% | 13.672,00 |
| 04.08.2021 | 1,80 | 1,85 | 1,74 | 1,77 | -2,10% | 3.865,00 |
| 03.08.2021 | 1,82 | 1,85 | 1,79 | 1,81 | -2,27% | 4.939,00 |
| 02.08.2021 | 1,88 | 1,91 | 1,83 | 1,85 | 0,41% | 5.125,00 |
| 30.07.2021 | 1,88 | 1,93 | 1,84 | 1,84 | -1,58% | 10.615,00 |
| 29.07.2021 | 1,86 | 1,94 | 1,84 | 1,87 | 3,83% | 11.096,00 |
| 28.07.2021 | 1,74 | 1,80 | 1,72 | 1,80 | 4,19% | 8.620,00 |
| 27.07.2021 | 1,82 | 1,85 | 1,70 | 1,73 | -3,43% | 400,00 |
| 26.07.2021 | 1,78 | 1,84 | 1,75 | 1,79 | 1,65% | 2.252,00 |
| 23.07.2021 | 1,76 | 1,80 | 1,73 | 1,76 | -1,43% | 3.588,00 |
| 22.07.2021 | 1,81 | 1,95 | 1,77 | 1,79 | -2,08% | 18.510,00 |
| 21.07.2021 | 1,77 | 1,84 | 1,74 | 1,83 | 4,19% | 5.739,00 |
| 20.07.2021 | 1,70 | 1,78 | 1,69 | 1,75 | 2,61% | 510,00 |
| 19.07.2021 | 1,78 | 1,80 | 1,65 | 1,71 | -4,66% | 36.765,00 |
| 16.07.2021 | 1,87 | 2,00 | 1,77 | 1,79 | -4,48% | 46.968,00 |
| 15.07.2021 | 1,92 | 1,95 | 1,85 | 1,88 | -1,57% | 10.309,00 |
| 14.07.2021 | 1,94 | 1,95 | 1,88 | 1,91 | 0,85% | 4.422,00 |
| 13.07.2021 | 1,85 | 1,93 | 1,82 | 1,89 | 1,56% | 15.601,00 |
| 12.07.2021 | 1,91 | 1,92 | 1,84 | 1,86 | -3,70% | 27.657,00 |
| 09.07.2021 | 1,90 | 1,95 | 1,89 | 1,93 | 1,47% | 18.189,00 |
| 08.07.2021 | 2,02 | 2,05 | 1,90 | 1,90 | -6,25% | 43.405,00 |
| 07.07.2021 | 2,09 | 2,10 | 2,01 | 2,03 | -1,79% | 15.264,00 |
| 06.07.2021 | 2,14 | 2,17 | 2,03 | 2,07 | -2,18% | 27.945,00 |
| 05.07.2021 | 2,13 | 2,19 | 2,10 | 2,11 | 0,14% | 19.545,00 |
| 02.07.2021 | 2,13 | 2,22 | 2,08 | 2,11 | -0,61% | 13.530,00 |
| 01.07.2021 | 2,13 | 2,20 | 2,10 | 2,12 | 0,95% | 18.653,00 |
| 30.06.2021 | 2,09 | 2,14 | 2,07 | 2,10 | 1,94% | 21.700,00 |
| 29.06.2021 | 2,09 | 2,14 | 2,06 | 2,06 | -0,58% | 24.947,00 |
| 28.06.2021 | 2,16 | 2,33 | 2,07 | 2,08 | -3,40% | 42.841,00 |
| 25.06.2021 | 2,21 | 2,33 | 2,13 | 2,15 | -1,56% | 64.695,00 |
| 24.06.2021 | 2,22 | 2,29 | 2,16 | 2,18 | -0,50% | 30.369,00 |
| 23.06.2021 | 2,19 | 2,27 | 2,18 | 2,19 | 1,57% | 18.144,00 |
| 22.06.2021 | 2,20 | 2,29 | 2,16 | 2,16 | -3,05% | 18.544,00 |
| 21.06.2021 | 2,22 | 2,34 | 2,14 | 2,23 | 0,00% | 48.047,00 |
| 18.06.2021 | 2,30 | 2,44 | 2,23 | 2,23 | -1,94% | 24.190,00 |
| 17.06.2021 | 2,31 | 2,34 | 2,22 | 2,27 | -2,74% | 48.556,00 |
| 16.06.2021 | 2,30 | 2,38 | 2,29 | 2,34 | 1,74% | 8.487,00 |
| 15.06.2021 | 2,29 | 2,34 | 2,24 | 2,30 | -0,43% | 34.404,00 |
| 14.06.2021 | 2,43 | 2,46 | 2,27 | 2,31 | -5,80% | 29.047,00 |
| 11.06.2021 | 2,48 | 2,51 | 2,43 | 2,45 | 0,16% | 21.950,00 |
| 10.06.2021 | 2,39 | 2,50 | 2,37 | 2,44 | 2,47% | 10.800,00 |
| 09.06.2021 | 2,35 | 2,48 | 2,33 | 2,39 | 0,68% | 16.036,00 |
| 08.06.2021 | 2,40 | 2,45 | 2,33 | 2,37 | -2,75% | 17.357,00 |
| 07.06.2021 | 2,39 | 2,44 | 2,38 | 2,44 | 1,00% | 9.855,00 |
| 04.06.2021 | 2,37 | 2,51 | 2,37 | 2,41 | 0,71% | 43.927,00 |
| 03.06.2021 | 2,62 | 2,66 | 2,39 | 2,40 | -9,45% | 56.542,00 |
| 02.06.2021 | 2,62 | 2,72 | 2,59 | 2,65 | 0,84% | 14.015,00 |
| 01.06.2021 | 2,69 | 2,74 | 2,59 | 2,62 | -0,38% | 31.105,00 |
| 31.05.2021 | 2,64 | 2,67 | 2,60 | 2,63 | 0,30% | 8.760,00 |
| 28.05.2021 | 2,46 | 2,64 | 2,45 | 2,63 | 5,42% | 17.557,00 |
| 27.05.2021 | 2,47 | 2,60 | 2,45 | 2,49 | 1,10% | 76.843,00 |
| 26.05.2021 | 2,54 | 2,63 | 2,46 | 2,46 | -2,38% | 51.348,00 |
| 25.05.2021 | 2,43 | 2,53 | 2,41 | 2,52 | 1,73% | 50.165,00 |
| 24.05.2021 | 2,47 | 2,48 | 2,42 | 2,48 | 2,27% | 6.132,00 |
| 21.05.2021 | 2,45 | 2,49 | 2,39 | 2,43 | -0,82% | 1.879,00 |
| 20.05.2021 | 2,45 | 2,48 | 2,41 | 2,45 | 0,04% | 6.807,00 |
| 19.05.2021 | 2,42 | 2,46 | 2,33 | 2,44 | 1,45% | 13.658,00 |
| 18.05.2021 | 2,54 | 2,58 | 2,41 | 2,41 | -3,18% | 22.712,00 |
| 17.05.2021 | 2,39 | 2,53 | 2,36 | 2,49 | 5,83% | 29.321,00 |
| 14.05.2021 | 2,28 | 2,35 | 2,26 | 2,35 | 3,11% | 5.314,00 |
| 13.05.2021 | 2,34 | 2,37 | 2,24 | 2,28 | -2,90% | 10.480,00 |
| 12.05.2021 | 2,40 | 2,47 | 2,34 | 2,35 | -2,77% | 5.550,00 |
| 11.05.2021 | 2,39 | 2,44 | 2,30 | 2,42 | 1,64% | 1.707,00 |
| 10.05.2021 | 2,46 | 2,47 | 2,36 | 2,38 | -1,49% | 4.878,00 |
| 07.05.2021 | 2,41 | 2,46 | 2,39 | 2,41 | -0,21% | 10.150,00 |
| 06.05.2021 | 2,37 | 2,45 | 2,35 | 2,42 | 3,78% | 1.733,00 |
| 05.05.2021 | 2,37 | 2,43 | 2,32 | 2,33 | -1,85% | 2.680,00 |
| 04.05.2021 | 2,42 | 2,48 | 2,34 | 2,37 | -2,98% | 7.070,00 |
| 03.05.2021 | 2,29 | 2,45 | 2,23 | 2,45 | 8,13% | 10.932,00 |