Börse:
2,101€
-1,87%
Echtzeit-Aktienkurs Alexco Resource Corp.
Bid:
2,076€
Ask:
2,126€
Aktienkurse zur Alexco Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 2,13 | 2,18 | 2,05 | 2,11 | -1,26% | 3.850,00 |
| 26.01.2021 | 2,16 | 2,20 | 2,13 | 2,14 | -1,38% | 1.920,00 |
| 25.01.2021 | 2,23 | 2,28 | 2,14 | 2,17 | -1,63% | 8.466,00 |
| 22.01.2021 | 2,17 | 2,22 | 2,10 | 2,21 | -1,08% | 981,00 |
| 21.01.2021 | 2,33 | 2,37 | 2,14 | 2,23 | -3,08% | 2.505,00 |
| 20.01.2021 | 2,26 | 2,33 | 2,23 | 2,30 | 3,55% | 2.243,00 |
| 19.01.2021 | 2,20 | 2,25 | 2,12 | 2,22 | 2,63% | 33.489,00 |
| 18.01.2021 | 2,18 | 2,20 | 2,13 | 2,17 | 0,84% | 1.050,00 |
| 15.01.2021 | 2,26 | 2,38 | 2,12 | 2,15 | -6,53% | 12.710,00 |
| 14.01.2021 | 2,26 | 2,34 | 2,24 | 2,30 | 0,97% | 12.510,00 |
| 13.01.2021 | 2,37 | 2,38 | 2,27 | 2,28 | -3,03% | 2.991,00 |
| 12.01.2021 | 2,43 | 2,44 | 2,21 | 2,35 | 0,26% | 9.543,00 |
| 11.01.2021 | 2,33 | 2,41 | 2,24 | 2,34 | -1,51% | 29.231,00 |
| 08.01.2021 | 2,61 | 2,62 | 2,28 | 2,38 | -9,86% | 27.758,00 |
| 07.01.2021 | 2,67 | 2,70 | 2,60 | 2,64 | -1,68% | 2.000,00 |
| 06.01.2021 | 2,66 | 2,77 | 2,62 | 2,68 | -0,85% | 8.123,00 |
| 05.01.2021 | 2,68 | 2,73 | 2,62 | 2,71 | 1,77% | 13.838,00 |
| 04.01.2021 | 2,61 | 2,81 | 2,61 | 2,66 | 6,45% | 44.990,00 |
| 30.12.2020 | 2,46 | 2,50 | 2,44 | 2,50 | 2,59% | 600,00 |
| 29.12.2020 | 2,52 | 2,57 | 2,42 | 2,43 | -4,32% | 19.052,00 |
| 28.12.2020 | 2,40 | 2,54 | 2,37 | 2,54 | 8,72% | 23.131,00 |
| 23.12.2020 | 2,34 | 2,40 | 2,27 | 2,34 | 1,78% | 6.470,00 |
| 22.12.2020 | 2,23 | 2,37 | 2,23 | 2,30 | -0,43% | 9.550,00 |
| 21.12.2020 | 2,38 | 2,42 | 2,21 | 2,31 | 2,99% | 6.721,00 |
| 18.12.2020 | 2,32 | 2,45 | 2,24 | 2,24 | -5,08% | 21.512,00 |
| 17.12.2020 | 2,23 | 2,40 | 2,23 | 2,36 | 6,83% | 9.730,00 |
| 16.12.2020 | 2,13 | 2,22 | 2,11 | 2,21 | 6,50% | 5.860,00 |
| 15.12.2020 | 2,04 | 2,11 | 2,03 | 2,08 | 4,11% | 2.250,00 |
| 14.12.2020 | 2,03 | 2,07 | 1,97 | 1,99 | -1,58% | 8.900,00 |
| 11.12.2020 | 2,01 | 2,07 | 1,97 | 2,03 | 0,65% | 4.730,00 |
| 10.12.2020 | 2,04 | 2,08 | 1,99 | 2,01 | -1,71% | 2.950,00 |
| 09.12.2020 | 2,13 | 2,16 | 2,01 | 2,05 | -4,43% | 624,00 |
| 08.12.2020 | 2,15 | 2,17 | 2,09 | 2,14 | 0,37% | 5.540,00 |
| 07.12.2020 | 2,02 | 2,17 | 1,94 | 2,14 | 5,43% | 24.576,00 |
| 04.12.2020 | 2,07 | 2,12 | 2,00 | 2,03 | -0,25% | 4.670,00 |
| 03.12.2020 | 2,06 | 2,13 | 1,99 | 2,03 | -1,12% | 4.430,00 |
| 02.12.2020 | 2,04 | 2,13 | 2,00 | 2,05 | -1,16% | 2.812,00 |
| 01.12.2020 | 2,05 | 2,13 | 2,02 | 2,08 | 3,49% | 16.230,00 |
| 30.11.2020 | 1,98 | 2,10 | 1,93 | 2,01 | -2,62% | 8.277,00 |
| 27.11.2020 | 2,16 | 2,19 | 2,05 | 2,06 | -5,80% | 4.970,00 |
| 26.11.2020 | 2,09 | 2,19 | 2,08 | 2,19 | 5,39% | 3.730,00 |
| 25.11.2020 | 2,00 | 2,11 | 1,99 | 2,08 | 3,03% | 1.433,00 |
| 24.11.2020 | 2,01 | 2,05 | 1,97 | 2,02 | -0,84% | 4.198,00 |
| 23.11.2020 | 2,05 | 2,09 | 1,94 | 2,03 | -1,07% | 8.836,00 |
| 20.11.2020 | 1,97 | 2,07 | 1,96 | 2,05 | 4,03% | 3.900,00 |
| 19.11.2020 | 1,95 | 1,99 | 1,92 | 1,97 | 0,69% | 4.036,00 |
| 18.11.2020 | 2,06 | 2,10 | 1,96 | 1,96 | -4,43% | 3.400,00 |
| 17.11.2020 | 2,11 | 2,17 | 2,05 | 2,05 | -4,11% | 800,00 |
| 16.11.2020 | 2,21 | 2,22 | 2,07 | 2,14 | -0,51% | 6.062,00 |
| 13.11.2020 | 2,20 | 2,24 | 2,13 | 2,15 | -1,38% | 1.075,00 |
| 12.11.2020 | 2,19 | 2,31 | 2,16 | 2,18 | -1,40% | 140,00 |
| 11.11.2020 | 2,23 | 2,26 | 2,15 | 2,21 | 0,27% | 3.100,00 |
| 10.11.2020 | 2,30 | 2,36 | 2,19 | 2,21 | -3,67% | 2.300,00 |
| 09.11.2020 | 2,42 | 2,50 | 2,22 | 2,29 | -4,38% | 33.829,00 |
| 06.11.2020 | 2,34 | 2,48 | 2,33 | 2,40 | 0,29% | 6.827,00 |
| 05.11.2020 | 2,19 | 2,40 | 2,12 | 2,39 | 12,59% | 2.750,00 |
| 04.11.2020 | 2,12 | 2,20 | 2,07 | 2,12 | -3,59% | 2.900,00 |
| 03.11.2020 | 2,17 | 2,23 | 2,15 | 2,20 | 1,38% | 300,00 |
| 02.11.2020 | 2,18 | 2,21 | 2,09 | 2,17 | 1,31% | 2.850,00 |
| 30.10.2020 | 2,08 | 2,14 | 2,04 | 2,14 | 3,08% | 110,00 |
| 29.10.2020 | 2,08 | 2,15 | 2,02 | 2,08 | 0,24% | 22.022,00 |
| 28.10.2020 | 2,26 | 2,27 | 2,03 | 2,07 | -7,46% | 13.248,00 |
| 27.10.2020 | 2,22 | 2,24 | 2,17 | 2,24 | 3,56% | 3.993,00 |
| 26.10.2020 | 2,16 | 2,26 | 2,13 | 2,16 | -3,00% | 6.701,00 |
| 23.10.2020 | 2,23 | 2,27 | 2,18 | 2,23 | -1,06% | 1.450,00 |
| 22.10.2020 | 2,27 | 2,31 | 2,24 | 2,25 | -1,91% | 5.996,00 |
| 21.10.2020 | 2,31 | 2,35 | 2,26 | 2,30 | 1,23% | 1.000,00 |
| 20.10.2020 | 2,24 | 2,33 | 2,20 | 2,27 | 1,79% | 1.140,00 |
| 19.10.2020 | 2,35 | 2,35 | 2,22 | 2,23 | -2,71% | 3.200,00 |
| 16.10.2020 | 2,36 | 2,41 | 2,29 | 2,29 | -3,29% | 13.341,00 |
| 15.10.2020 | 2,40 | 2,45 | 2,35 | 2,37 | -1,41% | 4.600,00 |
| 14.10.2020 | 2,36 | 2,46 | 2,36 | 2,40 | 1,05% | 2.077,00 |
| 13.10.2020 | 2,38 | 2,43 | 2,29 | 2,38 | -2,38% | 9.240,00 |
| 12.10.2020 | 2,39 | 2,46 | 2,30 | 2,44 | 4,59% | 4.090,00 |
| 09.10.2020 | 2,15 | 2,35 | 2,11 | 2,33 | 10,69% | 13.786,00 |
| 08.10.2020 | 2,14 | 2,18 | 2,10 | 2,11 | -0,38% | 10.877,00 |
| 07.10.2020 | 2,16 | 2,21 | 2,10 | 2,11 | -0,05% | 10.533,00 |
| 06.10.2020 | 2,24 | 2,28 | 2,10 | 2,11 | -5,46% | 26.894,00 |
| 05.10.2020 | 2,25 | 2,28 | 2,22 | 2,24 | 0,58% | 5.460,00 |
| 02.10.2020 | 2,28 | 2,36 | 2,22 | 2,22 | -2,76% | 2.012,00 |
| 01.10.2020 | 2,32 | 2,36 | 2,28 | 2,29 | 0,97% | 3.050,00 |
| 30.09.2020 | 2,21 | 2,32 | 2,19 | 2,26 | -0,61% | 7.879,00 |
| 29.09.2020 | 2,26 | 2,35 | 2,24 | 2,28 | 0,13% | 2.193,00 |
| 28.09.2020 | 2,18 | 2,29 | 2,16 | 2,28 | 1,97% | 1.660,00 |
| 25.09.2020 | 2,26 | 2,32 | 2,20 | 2,23 | -3,00% | 11.929,00 |
| 24.09.2020 | 2,15 | 2,34 | 2,14 | 2,30 | 3,28% | 9.850,00 |
| 23.09.2020 | 2,20 | 2,30 | 2,14 | 2,23 | -5,68% | 13.292,00 |
| 22.09.2020 | 2,33 | 2,42 | 2,23 | 2,36 | 0,51% | - |
| 21.09.2020 | 2,49 | 1.029,76 | 2,26 | 2,35 | -5,78% | 16.770,00 |
| 18.09.2020 | 2,49 | 2,52 | 2,43 | 2,49 | 0,32% | 2.085,00 |
| 17.09.2020 | 2,46 | 2,53 | 2,38 | 2,49 | -1,47% | 1.500,00 |
| 16.09.2020 | 2,52 | 2,58 | 2,48 | 2,52 | 0,44% | 1.655,00 |
| 15.09.2020 | 2,53 | 1.029,79 | 2,43 | 2,51 | 1,58% | 4.900,00 |
| 14.09.2020 | 2,39 | 1.285,23 | 2,31 | 2,47 | 4,75% | 21.151,00 |
| 11.09.2020 | 2,44 | 2,46 | 2,34 | 2,36 | -3,32% | - |
| 10.09.2020 | 2,46 | 2,57 | 2,41 | 2,44 | -0,77% | 4.902,00 |
| 09.09.2020 | 2,38 | 2,48 | 2,33 | 2,46 | 2,59% | 3.895,00 |
| 08.09.2020 | 2,50 | 2,50 | 2,27 | 2,40 | -3,07% | 1.500,00 |
| 07.09.2020 | 2,37 | 2,47 | 2,35 | 2,47 | 1,23% | 6.970,00 |
| 04.09.2020 | 2,53 | 2,53 | 2,30 | 2,44 | -1,13% | 22.139,00 |