Börse:
1,987€
-3,54%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,964€
Ask:
2,010€
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2020 | 2,11 | 2,16 | 1,96 | 2,00 | -3,08% | 29.811,00 |
| 08.07.2020 | 1,95 | 2,12 | 1,94 | 2,06 | 4,46% | 21.768,00 |
| 07.07.2020 | 1,93 | 2,01 | 1,93 | 1,97 | 1,65% | 4.250,00 |
| 06.07.2020 | 2,04 | 2,08 | 1,94 | 1,94 | -0,05% | 7.933,00 |
| 03.07.2020 | 2,00 | 2,00 | 1,94 | 1,94 | -6,95% | 4.200,00 |
| 02.07.2020 | 1,94 | 2,13 | 1,94 | 2,09 | 4,30% | 19.144,00 |
| 01.07.2020 | 2,02 | 2,07 | 1,91 | 2,00 | 0,00% | 17.786,00 |
| 30.06.2020 | 1,84 | 2,02 | 1,84 | 2,00 | 5,99% | 17.118,00 |
| 29.06.2020 | 1,92 | 1,95 | 1,89 | 1,89 | 1,78% | 31.194,00 |
| 26.06.2020 | 1,87 | 1,87 | 1,84 | 1,85 | 0,22% | 8.543,00 |
| 25.06.2020 | 1,80 | 1,86 | 1,80 | 1,85 | 1,65% | 4.400,00 |
| 24.06.2020 | 2,01 | 2,01 | 1,80 | 1,82 | -5,85% | 45.277,00 |
| 23.06.2020 | 1,92 | 1,93 | 1,90 | 1,93 | 4,60% | 4.320,00 |
| 22.06.2020 | 1,84 | 1,88 | 1,84 | 1,85 | 3,30% | 12.650,00 |
| 19.06.2020 | 1,70 | 1,82 | 1,70 | 1,79 | 3,29% | 5.550,00 |
| 18.06.2020 | 1,84 | 1,84 | 1,73 | 1,73 | -3,24% | 5.780,00 |
| 17.06.2020 | 1,83 | 1,86 | 1,78 | 1,79 | -2,13% | 25.880,00 |
| 16.06.2020 | 1,87 | 1,87 | 1,83 | 1,83 | 1,33% | 11.095,00 |
| 15.06.2020 | 1,69 | 1,83 | 1,59 | 1,81 | 3,97% | 30.770,00 |
| 12.06.2020 | 1,82 | 1,85 | 1,74 | 1,74 | -0,86% | 18.621,00 |
| 11.06.2020 | 1,96 | 1,97 | 1,75 | 1,75 | -10,16% | 8.652,00 |
| 10.06.2020 | 1,90 | 1,95 | 1,78 | 1,95 | 5,64% | 9.200,00 |
| 09.06.2020 | 1,85 | 1,93 | 1,82 | 1,85 | -2,54% | 16.493,00 |
| 08.06.2020 | 2,00 | 2,00 | 1,88 | 1,89 | -2,02% | 20.696,00 |
| 05.06.2020 | 2,04 | 2,04 | 1,84 | 1,93 | -4,17% | 16.582,00 |
| 04.06.2020 | 2,05 | 2,05 | 1,98 | 2,02 | 3,60% | 6.595,00 |
| 03.06.2020 | 2,03 | 2,07 | 1,95 | 1,95 | -7,69% | 12.070,00 |
| 02.06.2020 | 2,29 | 2,29 | 2,05 | 2,11 | -4,01% | 50.895,00 |
| 01.06.2020 | 2,18 | 2,23 | 2,10 | 2,20 | 7,23% | 35.895,00 |
| 29.05.2020 | 2,01 | 2,10 | 2,00 | 2,05 | 5,89% | 17.224,00 |
| 28.05.2020 | 2,05 | 2,11 | 1,93 | 1,93 | -2,62% | 4.314,00 |
| 27.05.2020 | 1,90 | 1,99 | 1,83 | 1,99 | 7,24% | 5.901,00 |
| 26.05.2020 | 2,02 | 2,12 | 1,85 | 1,85 | -6,51% | 10.969,00 |
| 25.05.2020 | 1,89 | 2,04 | 1,89 | 1,98 | -2,03% | 4.715,00 |
| 22.05.2020 | 2,06 | 2,10 | 1,93 | 2,02 | -0,20% | 3.283,00 |
| 21.05.2020 | 1,96 | 2,03 | 1,90 | 2,03 | -3,34% | 22.839,00 |
| 20.05.2020 | 2,01 | 2,13 | 1,99 | 2,10 | 1,75% | 25.649,00 |
| 19.05.2020 | 2,04 | 2,15 | 2,00 | 2,06 | 3,41% | 14.504,00 |
| 18.05.2020 | 2,02 | 2,20 | 1,95 | 1,99 | 1,74% | 29.211,00 |
| 15.05.2020 | 1,72 | 1,96 | 1,69 | 1,96 | 17,74% | 41.442,00 |
| 14.05.2020 | 1,50 | 1,70 | 1,50 | 1,66 | 9,34% | 10.956,00 |
| 13.05.2020 | 1,54 | 1,63 | 1,50 | 1,52 | -2,56% | 6.982,00 |
| 12.05.2020 | 1,59 | 1,68 | 1,56 | 1,56 | -4,12% | 10.501,00 |
| 11.05.2020 | 1,69 | 1,71 | 1,58 | 1,63 | 0,18% | 9.853,00 |
| 08.05.2020 | 1,70 | 1,70 | 1,63 | 1,63 | 0,12% | 6.972,00 |
| 07.05.2020 | 1,53 | 1,65 | 1,53 | 1,62 | 4,24% | 5.062,00 |
| 06.05.2020 | 1,59 | 1,59 | 1,56 | 1,56 | -4,48% | 21.050,00 |
| 05.05.2020 | 1,55 | 1,63 | 1,51 | 1,63 | 7,10% | 7.963,00 |
| 04.05.2020 | 1,55 | 1,55 | 1,46 | 1,52 | 3,40% | 9.995,00 |
| 30.04.2020 | 1,57 | 1,60 | 1,47 | 1,47 | -1,21% | 18.031,00 |
| 29.04.2020 | 1,54 | 1,55 | 1,47 | 1,49 | 3,83% | 18.849,00 |
| 28.04.2020 | 1,34 | 1,47 | 1,34 | 1,44 | 2,50% | 9.398,00 |
| 27.04.2020 | 1,41 | 1,44 | 1,40 | 1,40 | -0,07% | 12.197,00 |
| 24.04.2020 | 1,46 | 1,50 | 1,35 | 1,40 | -2,57% | 6.104,00 |
| 23.04.2020 | 1,49 | 1,57 | 1,41 | 1,44 | 3,30% | 24.806,00 |
| 22.04.2020 | 1,26 | 1,41 | 1,26 | 1,39 | 6,75% | 14.400,00 |
| 21.04.2020 | 1,29 | 1,30 | 1,24 | 1,30 | -4,68% | 7.400,00 |
| 20.04.2020 | 1,31 | 1,39 | 1,26 | 1,37 | 2,40% | 26.555,00 |
| 17.04.2020 | 1,30 | 1,52 | 1,25 | 1,34 | -1,04% | 7.539,00 |
| 16.04.2020 | 1,42 | 1,48 | 1,35 | 1,35 | -7,22% | 9.611,00 |
| 15.04.2020 | 1,41 | 1,46 | 1,39 | 1,46 | -1,22% | 8.922,00 |
| 14.04.2020 | 1,52 | 1,59 | 1,44 | 1,47 | 17,09% | 21.933,00 |
| 09.04.2020 | 1,23 | 1,30 | 1,22 | 1,26 | 6,61% | 23.496,00 |
| 08.04.2020 | 1,24 | 1,28 | 1,18 | 1,18 | -6,35% | 8.361,00 |
| 07.04.2020 | 1,28 | 1,32 | 1,22 | 1,26 | 5,88% | 18.863,00 |
| 06.04.2020 | 1,11 | 1,23 | 1,11 | 1,19 | 5,40% | 14.416,00 |
| 03.04.2020 | 1,19 | 1,20 | 1,11 | 1,13 | -4,00% | 10.908,00 |
| 02.04.2020 | 1,14 | 1,21 | 1,08 | 1,18 | 4,26% | 11.235,00 |
| 01.04.2020 | 1,07 | 1,14 | 1,07 | 1,13 | 1,62% | 968,00 |
| 31.03.2020 | 1,14 | 1,19 | 1,06 | 1,11 | 2,78% | 8.143,00 |
| 30.03.2020 | 1,11 | 1,16 | 1,07 | 1,08 | -9,24% | 20.815,00 |
| 27.03.2020 | 1,35 | 1,35 | 1,15 | 1,19 | -7,75% | 13.991,00 |
| 26.03.2020 | 1,36 | 1,42 | 1,26 | 1,29 | -4,73% | 11.875,00 |
| 25.03.2020 | 1,31 | 1,44 | 1,18 | 1,35 | 0,30% | 64.016,00 |
| 24.03.2020 | 1,37 | 1,44 | 1,31 | 1,35 | 2,43% | 29.262,00 |
| 23.03.2020 | 1,38 | 1,39 | 1,20 | 1,32 | 17,05% | 26.462,00 |
| 20.03.2020 | 1,26 | 1,45 | 1,13 | 1,13 | -5,54% | 23.943,00 |
| 19.03.2020 | 1,01 | 1,22 | 1,01 | 1,19 | 22,13% | 19.672,00 |
| 18.03.2020 | 1,09 | 1,14 | 0,98 | 0,98 | -13,48% | 31.254,00 |
| 17.03.2020 | 0,89 | 1,16 | 0,79 | 1,13 | 30,10% | 16.173,00 |
| 16.03.2020 | 0,89 | 0,92 | 0,65 | 0,87 | 1,64% | 39.577,00 |
| 13.03.2020 | 0,85 | 0,99 | 0,79 | 0,85 | -5,01% | 56.451,00 |
| 12.03.2020 | 1,12 | 1,12 | 0,85 | 0,90 | -20,39% | 50.444,00 |
| 11.03.2020 | 1,31 | 1,31 | 1,11 | 1,13 | -5,76% | 10.751,00 |
| 10.03.2020 | 1,24 | 1,30 | 1,17 | 1,20 | -5,15% | 15.446,00 |
| 09.03.2020 | 1,27 | 1,33 | 1,23 | 1,26 | -11,99% | 40.986,00 |
| 06.03.2020 | 1,58 | 1,63 | 1,40 | 1,43 | -7,96% | 8.971,00 |
| 05.03.2020 | 1,45 | 1,56 | 1,40 | 1,56 | 12,09% | 3.760,00 |
| 04.03.2020 | 1,44 | 1,46 | 1,39 | 1,39 | -2,11% | 6.401,00 |
| 03.03.2020 | 1,41 | 1,53 | 1,39 | 1,42 | 2,01% | 23.104,00 |
| 02.03.2020 | 1,43 | 1,47 | 1,28 | 1,39 | 2,96% | 34.574,00 |
| 28.02.2020 | 1,47 | 1,51 | 1,14 | 1,35 | -9,26% | 81.184,00 |
| 27.02.2020 | 1,73 | 1,75 | 1,45 | 1,49 | -17,59% | 51.902,00 |
| 26.02.2020 | 1,90 | 1,90 | 1,70 | 1,81 | 0,44% | 6.183,00 |
| 25.02.2020 | 1,86 | 1,93 | 1,80 | 1,80 | -7,69% | 11.566,00 |
| 24.02.2020 | 2,10 | 2,10 | 1,85 | 1,95 | -2,74% | 41.745,00 |
| 21.02.2020 | 1,98 | 2,01 | 1,81 | 2,01 | 3,24% | 59.078,00 |
| 20.02.2020 | 1,90 | 1,95 | 1,84 | 1,94 | 3,85% | 20.006,00 |
| 19.02.2020 | 1,79 | 1,88 | 1,79 | 1,87 | 7,22% | 17.695,00 |
| 18.02.2020 | 1,66 | 1,81 | 1,60 | 1,74 | 8,32% | 13.793,00 |