Börse:
1,574€
-0,41%
Echtzeit-Aktienkurs Argonaut Gold Inc
Bid:
1,565€
Ask:
1,582€
Aktienkurse zur Argonaut Gold Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 1,58 | 1,59 | 1,52 | 1,57 | -0,44% | 9.007,00 |
| 20.01.2022 | 1,55 | 1,64 | 1,54 | 1,58 | 1,61% | 18.510,00 |
| 19.01.2022 | 1,42 | 1,56 | 1,41 | 1,56 | 10,44% | 30.850,00 |
| 18.01.2022 | 1,45 | 1,48 | 1,41 | 1,41 | -2,12% | 31.655,00 |
| 17.01.2022 | 1,46 | 1,47 | 1,42 | 1,44 | -1,27% | 13.860,00 |
| 14.01.2022 | 1,46 | 1,47 | 1,43 | 1,46 | 0,66% | 18.590,00 |
| 13.01.2022 | 1,53 | 1,53 | 1,44 | 1,45 | -5,14% | 14.720,00 |
| 12.01.2022 | 1,50 | 1,53 | 1,49 | 1,53 | 1,19% | 8.135,00 |
| 11.01.2022 | 1,44 | 1,51 | 1,44 | 1,51 | 5,34% | 21.733,00 |
| 10.01.2022 | 1,40 | 1,43 | 1,38 | 1,43 | 3,06% | 20.795,00 |
| 07.01.2022 | 1,46 | 1,47 | 1,38 | 1,39 | -4,70% | 33.856,00 |
| 06.01.2022 | 1,57 | 1,58 | 1,45 | 1,46 | -8,33% | 29.577,00 |
| 05.01.2022 | 1,66 | 1,71 | 1,57 | 1,59 | -4,39% | 7.776,00 |
| 04.01.2022 | 1,62 | 1,67 | 1,60 | 1,66 | 3,16% | 15.760,00 |
| 03.01.2022 | 1,63 | 1,64 | 1,58 | 1,61 | 0,44% | 25.713,00 |
| 30.12.2021 | 1,60 | 1,62 | 1,59 | 1,61 | -0,22% | 6.100,00 |
| 29.12.2021 | 1,58 | 1,61 | 1,54 | 1,61 | 1,68% | 21.103,00 |
| 28.12.2021 | 1,67 | 1,67 | 1,58 | 1,58 | -3,92% | 31.891,00 |
| 27.12.2021 | 1,63 | 1,65 | 1,61 | 1,65 | 1,89% | 23.773,00 |
| 23.12.2021 | 1,51 | 1,62 | 1,49 | 1,62 | 6,63% | 25.490,00 |
| 22.12.2021 | 1,45 | 1,52 | 1,44 | 1,52 | 4,41% | 24.832,00 |
| 21.12.2021 | 1,49 | 1,51 | 1,44 | 1,45 | -1,93% | 32.880,00 |
| 20.12.2021 | 1,49 | 1,49 | 1,45 | 1,48 | -1,40% | 64.800,00 |
| 17.12.2021 | 1,57 | 1,62 | 1,49 | 1,50 | -4,03% | 30.744,00 |
| 16.12.2021 | 1,52 | 1,62 | 1,51 | 1,56 | 4,27% | 46.221,00 |
| 15.12.2021 | 1,60 | 1,60 | 1,42 | 1,50 | -7,86% | 160.929,00 |
| 14.12.2021 | 2,18 | 2,18 | 1,54 | 1,63 | -25,11% | 423.588,00 |
| 13.12.2021 | 2,20 | 2,24 | 2,16 | 2,17 | -0,78% | 6.711,00 |
| 10.12.2021 | 2,20 | 2,24 | 2,14 | 2,19 | -0,23% | 35.015,00 |
| 09.12.2021 | 2,27 | 2,29 | 2,15 | 2,20 | -3,77% | 4.477,00 |
| 08.12.2021 | 2,36 | 2,37 | 2,26 | 2,28 | -2,77% | 5.210,00 |
| 07.12.2021 | 2,32 | 2,40 | 2,30 | 2,35 | 1,91% | 8.020,00 |
| 06.12.2021 | 2,27 | 2,33 | 2,22 | 2,30 | 2,08% | 16.701,00 |
| 03.12.2021 | 2,30 | 2,33 | 2,22 | 2,26 | -1,53% | 31.239,00 |
| 02.12.2021 | 2,35 | 2,37 | 2,26 | 2,29 | -2,72% | 19.182,00 |
| 01.12.2021 | 2,48 | 2,50 | 2,32 | 2,36 | -2,08% | 17.549,00 |
| 30.11.2021 | 2,46 | 2,50 | 2,37 | 2,41 | -2,43% | 23.680,00 |
| 29.11.2021 | 2,49 | 2,57 | 2,45 | 2,47 | -0,20% | 14.453,00 |
| 26.11.2021 | 2,57 | 2,67 | 2,44 | 2,47 | -3,14% | 41.415,00 |
| 25.11.2021 | 2,57 | 2,59 | 2,52 | 2,55 | -0,23% | 8.292,00 |
| 24.11.2021 | 2,58 | 2,59 | 2,52 | 2,56 | -0,58% | 1.681,00 |
| 23.11.2021 | 2,63 | 2,65 | 2,48 | 2,57 | -2,58% | 26.577,00 |
| 22.11.2021 | 2,65 | 2,70 | 2,57 | 2,64 | -1,01% | 23.456,00 |
| 19.11.2021 | 2,76 | 2,81 | 2,67 | 2,67 | -3,68% | 29.516,00 |
| 18.11.2021 | 2,80 | 2,85 | 2,77 | 2,77 | -1,11% | 24.660,00 |
| 17.11.2021 | 2,81 | 2,85 | 2,78 | 2,80 | 0,11% | 19.680,00 |
| 16.11.2021 | 2,72 | 2,93 | 2,68 | 2,80 | 4,80% | 69.987,00 |
| 15.11.2021 | 2,64 | 2,75 | 2,63 | 2,67 | 0,68% | 55.638,00 |
| 12.11.2021 | 2,59 | 2,71 | 2,54 | 2,65 | 2,16% | 27.921,00 |
| 11.11.2021 | 2,46 | 2,64 | 2,46 | 2,59 | 5,23% | 50.310,00 |
| 10.11.2021 | 2,37 | 2,58 | 2,36 | 2,47 | 3,57% | 38.348,00 |
| 09.11.2021 | 2,34 | 2,38 | 2,31 | 2,38 | 2,59% | 32.420,00 |
| 08.11.2021 | 2,31 | 2,36 | 2,29 | 2,32 | 0,30% | 27.950,00 |
| 05.11.2021 | 2,24 | 2,31 | 2,22 | 2,31 | 3,77% | 18.901,00 |
| 04.11.2021 | 2,27 | 2,36 | 2,22 | 2,23 | -1,33% | 2.710,00 |
| 03.11.2021 | 2,14 | 2,27 | 2,09 | 2,26 | 4,58% | 16.952,00 |
| 02.11.2021 | 2,17 | 2,20 | 2,14 | 2,16 | -0,55% | 3.000,00 |
| 01.11.2021 | 2,19 | 2,22 | 2,16 | 2,17 | -0,87% | 2.463,00 |
| 29.10.2021 | 2,23 | 2,24 | 2,17 | 2,19 | -2,36% | 11.070,00 |
| 28.10.2021 | 2,36 | 2,38 | 2,24 | 2,24 | -4,39% | 9.477,00 |
| 27.10.2021 | 2,33 | 2,38 | 2,32 | 2,35 | -0,93% | 8.320,00 |
| 26.10.2021 | 2,36 | 2,39 | 2,34 | 2,37 | -0,21% | 19.809,00 |
| 25.10.2021 | 2,31 | 2,39 | 2,27 | 2,37 | 4,40% | 9.777,00 |
| 22.10.2021 | 2,26 | 2,36 | 2,25 | 2,27 | 1,43% | 30.954,00 |
| 21.10.2021 | 2,28 | 2,30 | 2,17 | 2,24 | -1,71% | 16.139,00 |
| 20.10.2021 | 2,24 | 2,30 | 2,19 | 2,28 | 3,73% | 23.101,00 |
| 19.10.2021 | 2,18 | 2,21 | 2,15 | 2,20 | 2,81% | 12.362,00 |
| 18.10.2021 | 2,13 | 2,17 | 2,08 | 2,14 | 0,61% | 15.647,00 |
| 15.10.2021 | 2,12 | 2,14 | 2,05 | 2,13 | -1,07% | 9.088,00 |
| 14.10.2021 | 2,08 | 2,15 | 2,04 | 2,15 | 3,52% | 25.084,00 |
| 13.10.2021 | 1,99 | 2,11 | 1,96 | 2,08 | 4,16% | 19.055,00 |
| 12.10.2021 | 1,91 | 2,01 | 1,89 | 1,99 | 5,81% | 2.047,00 |
| 11.10.2021 | 1,89 | 1,90 | 1,88 | 1,88 | -0,63% | 400,00 |
| 08.10.2021 | 1,89 | 1,95 | 1,83 | 1,90 | 0,82% | 13.080,00 |
| 07.10.2021 | 1,87 | 1,92 | 1,86 | 1,88 | -0,71% | 5.905,00 |
| 06.10.2021 | 1,83 | 1,91 | 1,81 | 1,89 | 2,52% | 5.340,00 |
| 05.10.2021 | 1,85 | 1,87 | 1,82 | 1,85 | -0,94% | 2.941,00 |
| 04.10.2021 | 1,88 | 1,90 | 1,83 | 1,86 | -0,45% | 7.265,00 |
| 01.10.2021 | 1,86 | 1,88 | 1,86 | 1,87 | 0,11% | 110,00 |
| 30.09.2021 | 1,84 | 1,92 | 1,83 | 1,87 | 2,30% | 13.972,00 |
| 29.09.2021 | 1,87 | 1,89 | 1,81 | 1,83 | -0,54% | 24.185,00 |
| 28.09.2021 | 1,91 | 1,92 | 1,84 | 1,84 | -3,82% | 24.460,00 |
| 27.09.2021 | 1,97 | 1,98 | 1,91 | 1,91 | -1,37% | 7.505,00 |
| 24.09.2021 | 1,95 | 1,97 | 1,91 | 1,94 | -0,18% | 4.634,00 |
| 23.09.2021 | 1,97 | 2,02 | 1,92 | 1,94 | -2,19% | 19.153,00 |
| 22.09.2021 | 1,98 | 2,04 | 1,96 | 1,99 | 0,97% | 26.300,00 |
| 21.09.2021 | 1,99 | 2,03 | 1,97 | 1,97 | -1,33% | 6.466,00 |
| 20.09.2021 | 2,06 | 2,08 | 1,99 | 1,99 | -3,39% | 14.001,00 |
| 17.09.2021 | 2,08 | 2,10 | 2,03 | 2,06 | 0,10% | 2.700,00 |
| 16.09.2021 | 2,11 | 2,11 | 2,01 | 2,06 | -3,74% | 20.373,00 |
| 15.09.2021 | 2,14 | 2,17 | 2,11 | 2,14 | -0,56% | 7.437,00 |
| 14.09.2021 | 2,10 | 2,15 | 2,07 | 2,15 | 1,70% | 9.380,00 |
| 13.09.2021 | 2,02 | 2,13 | 2,00 | 2,12 | 4,80% | 3.500,00 |
| 10.09.2021 | 2,09 | 2,10 | 2,01 | 2,02 | -2,32% | 4.953,00 |
| 09.09.2021 | 2,09 | 2,12 | 2,06 | 2,07 | -0,82% | 3.300,00 |
| 08.09.2021 | 2,11 | 2,11 | 2,05 | 2,09 | -0,67% | 855,00 |
| 07.09.2021 | 2,17 | 2,20 | 2,10 | 2,10 | -3,27% | 22.200,00 |
| 06.09.2021 | 2,20 | 2,21 | 2,15 | 2,17 | -1,72% | 8.300,00 |
| 03.09.2021 | 2,09 | 2,22 | 2,08 | 2,21 | 6,10% | 7.347,00 |
| 02.09.2021 | 2,06 | 2,11 | 2,05 | 2,08 | -0,48% | 1.480,00 |