Börse:
1,885€
-3,33%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,862€
Ask:
1,908€
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 1,91 | 1,93 | 1,90 | 1,92 | -1,79% | 1.201,00 |
| 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 |
| 17.02.2020 | 1,62 | 1,62 | 1,58 | 1,61 | 0,50% | 4.200,00 |
| 14.02.2020 | 1,66 | 1,66 | 1,60 | 1,60 | -3,38% | 8.243,00 |
| 13.02.2020 | 1,66 | 1,66 | 1,58 | 1,66 | 0,97% | 521,00 |
| 12.02.2020 | 1,53 | 1,64 | 1,53 | 1,64 | 2,62% | 1.001,00 |
| 11.02.2020 | 1,64 | 1,64 | 1,59 | 1,60 | -0,50% | 3.311,00 |
| 10.02.2020 | 1,51 | 1,61 | 1,51 | 1,61 | 4,15% | 2.830,00 |
| 07.02.2020 | 1,62 | 1,63 | 1,54 | 1,54 | -3,26% | 3.013,00 |
| 06.02.2020 | 1,64 | 1,64 | 1,60 | 1,60 | 1,79% | 2.501,00 |
| 05.02.2020 | 1,62 | 1,62 | 1,54 | 1,57 | 2,08% | 9.082,00 |
| 04.02.2020 | 1,65 | 1,65 | 1,54 | 1,54 | -4,48% | 2.351,00 |
| 03.02.2020 | 1,63 | 1,66 | 1,57 | 1,61 | 0,50% | 8.503,00 |
| 31.01.2020 | 1,65 | 1,65 | 1,60 | 1,60 | 0,63% | 5.500,00 |
| 30.01.2020 | 1,62 | 1,66 | 1,59 | 1,59 | -0,62% | 9.206,00 |
| 29.01.2020 | 1,55 | 1,64 | 1,55 | 1,60 | 2,83% | 4.112,00 |
| 28.01.2020 | 1,66 | 1,66 | 1,55 | 1,56 | -3,11% | 6.931,00 |
| 27.01.2020 | 1,73 | 1,84 | 1,60 | 1,61 | -3,83% | 39.553,00 |
| 24.01.2020 | 1,71 | 1,71 | 1,63 | 1,67 | -2,22% | 7.041,00 |
| 23.01.2020 | 1,71 | 1,71 | 1,62 | 1,71 | 2,40% | 10.478,00 |
| 22.01.2020 | 1,61 | 1,72 | 1,61 | 1,67 | 0,48% | 3.971,00 |
| 21.01.2020 | 1,69 | 1,71 | 1,61 | 1,66 | -2,92% | 19.408,00 |
| 20.01.2020 | 1,72 | 1,72 | 1,66 | 1,71 | -1,61% | 2.526,00 |
| 17.01.2020 | 1,79 | 1,82 | 1,65 | 1,74 | -0,23% | 12.637,00 |
| 16.01.2020 | 1,76 | 1,80 | 1,74 | 1,74 | -0,34% | 3.261,00 |
| 15.01.2020 | 1,75 | 1,76 | 1,67 | 1,75 | 0,46% | 10.398,00 |
| 14.01.2020 | 1,70 | 1,74 | 1,65 | 1,74 | 5,45% | 8.358,00 |
| 13.01.2020 | 1,80 | 1,80 | 1,65 | 1,65 | -12,23% | 13.057,00 |
| 10.01.2020 | 1,73 | 1,88 | 1,73 | 1,88 | 4,44% | 14.059,00 |
| 09.01.2020 | 1,83 | 1,87 | 1,75 | 1,80 | -7,41% | 19.928,00 |
| 08.01.2020 | 2,05 | 2,11 | 1,81 | 1,94 | -0,21% | 35.496,00 |
| 07.01.2020 | 1,86 | 1,99 | 1,86 | 1,95 | 3,29% | 28.011,00 |
| 06.01.2020 | 2,05 | 2,05 | 1,84 | 1,89 | -3,28% | 19.613,00 |
| 03.01.2020 | 2,10 | 2,20 | 1,95 | 1,95 | -2,99% | 43.416,00 |
| 02.01.2020 | 2,08 | 2,11 | 1,99 | 2,01 | -0,25% | 22.313,00 |
| 30.12.2019 | 2,03 | 2,03 | 1,98 | 2,02 | -0,25% | 5.677,00 |
| 27.12.2019 | 2,01 | 2,11 | 2,01 | 2,02 | 6,99% | 38.304,00 |
| 23.12.2019 | 1,81 | 1,90 | 1,78 | 1,89 | 6,67% | 23.334,00 |
| 20.12.2019 | 1,84 | 1,89 | 1,77 | 1,77 | -2,64% | 16.450,00 |
| 19.12.2019 | 1,74 | 1,82 | 1,74 | 1,82 | 6,32% | 8.355,00 |
| 18.12.2019 | 1,72 | 1,73 | 1,68 | 1,71 | -1,50% | 2.329,00 |
| 17.12.2019 | 1,70 | 1,74 | 1,70 | 1,74 | 2,36% | 2.682,00 |
| 16.12.2019 | 1,80 | 1,85 | 1,68 | 1,70 | -6,30% | 13.670,00 |
| 13.12.2019 | 1,79 | 1,81 | 1,77 | 1,81 | 0,00% | 2.733,00 |
| 12.12.2019 | 1,88 | 1,88 | 1,81 | 1,81 | -2,37% | 6.506,00 |
| 11.12.2019 | 1,72 | 1,87 | 1,72 | 1,85 | 8,42% | 49.456,00 |
| 10.12.2019 | 1,71 | 1,75 | 1,69 | 1,71 | 0,59% | 8.186,00 |
| 09.12.2019 | 1,75 | 1,77 | 1,69 | 1,70 | -4,71% | 6.073,00 |
| 06.12.2019 | 1,83 | 1,87 | 1,73 | 1,78 | -5,01% | 41.133,00 |
| 05.12.2019 | 1,91 | 1,91 | 1,86 | 1,88 | -0,11% | 14.454,00 |
| 04.12.2019 | 1,80 | 1,88 | 1,75 | 1,88 | 6,70% | 15.209,00 |
| 03.12.2019 | 1,64 | 1,81 | 1,64 | 1,76 | 9,31% | 33.871,00 |
| 02.12.2019 | 1,62 | 1,64 | 1,56 | 1,61 | -0,49% | 8.293,00 |
| 29.11.2019 | 1,51 | 1,62 | 1,51 | 1,62 | 5,19% | 2.304,00 |
| 28.11.2019 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | 102,00 |
| 27.11.2019 | 1,58 | 1,58 | 1,51 | 1,51 | -2,08% | 3.200,00 |
| 26.11.2019 | 1,49 | 1,54 | 1,47 | 1,54 | 6,93% | 7.861,00 |
| 25.11.2019 | 1,47 | 1,52 | 1,44 | 1,44 | 2,12% | 8.801,00 |
| 22.11.2019 | 1,47 | 1,47 | 1,41 | 1,41 | -4,08% | 2.133,00 |
| 21.11.2019 | 1,54 | 1,55 | 1,46 | 1,47 | -3,41% | 7.922,00 |
| 20.11.2019 | 1,58 | 1,58 | 1,52 | 1,52 | -3,05% | 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 |