Börse:
1,657€
2,13%
Echtzeit-Aktienkurs Argonaut Gold Inc.
Bid:
1,625€
Ask:
1,688€
Aktienkurse zur Argonaut Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 1,65 | 1,66 | 1,65 | 1,66 | 2,13% | 950,00 |
| 19.01.2021 | 1,57 | 1,63 | 1,56 | 1,62 | 3,87% | 19.479,00 |
| 18.01.2021 | 1,57 | 1,58 | 1,54 | 1,56 | 0,97% | 23.463,00 |
| 15.01.2021 | 1,64 | 1,65 | 1,54 | 1,55 | -5,12% | 108.451,00 |
| 14.01.2021 | 1,63 | 1,66 | 1,61 | 1,63 | -0,18% | 47.554,00 |
| 13.01.2021 | 1,67 | 1,68 | 1,63 | 1,63 | -1,72% | 62.860,00 |
| 12.01.2021 | 1,75 | 1,76 | 1,65 | 1,66 | -2,78% | 18.483,00 |
| 11.01.2021 | 1,78 | 1,81 | 1,70 | 1,71 | -5,08% | 22.068,00 |
| 08.01.2021 | 1,86 | 1,86 | 1,74 | 1,80 | -2,94% | 46.577,00 |
| 07.01.2021 | 1,87 | 1,87 | 1,83 | 1,86 | 0,24% | 14.397,00 |
| 06.01.2021 | 1,85 | 1,85 | 1,79 | 1,85 | 0,03% | 20.775,00 |
| 05.01.2021 | 1,83 | 1,86 | 1,80 | 1,85 | 0,84% | 18.155,00 |
| 04.01.2021 | 1,77 | 1,86 | 1,76 | 1,83 | 6,91% | 43.745,00 |
| 30.12.2020 | 1,73 | 1,74 | 1,71 | 1,72 | 0,00% | 16.282,00 |
| 29.12.2020 | 1,72 | 1,75 | 1,68 | 1,72 | 0,91% | 4.850,00 |
| 28.12.2020 | 1,73 | 1,76 | 1,70 | 1,70 | -2,27% | 23.073,00 |
| 23.12.2020 | 1,73 | 1,75 | 1,71 | 1,74 | 0,81% | 29.382,00 |
| 22.12.2020 | 1,78 | 1,82 | 1,71 | 1,73 | -3,60% | 47.920,00 |
| 21.12.2020 | 1,83 | 1,83 | 1,70 | 1,79 | -0,11% | 31.661,00 |
| 18.12.2020 | 1,80 | 1,83 | 1,77 | 1,79 | -0,53% | 16.625,00 |
| 17.12.2020 | 1,76 | 1,82 | 1,76 | 1,80 | 2,74% | 22.291,00 |
| 16.12.2020 | 1,71 | 1,77 | 1,71 | 1,75 | 1,56% | 64.788,00 |
| 15.12.2020 | 1,66 | 1,73 | 1,65 | 1,73 | 5,18% | 8.658,00 |
| 14.12.2020 | 1,60 | 1,67 | 1,59 | 1,64 | 1,26% | 4.335,00 |
| 11.12.2020 | 1,68 | 1,68 | 1,61 | 1,62 | -3,77% | 5.812,00 |
| 10.12.2020 | 1,59 | 1,69 | 1,57 | 1,69 | 5,41% | 42.455,00 |
| 09.12.2020 | 1,64 | 1,66 | 1,57 | 1,60 | -3,70% | 32.057,00 |
| 08.12.2020 | 1,65 | 1,68 | 1,63 | 1,66 | 0,48% | 7.948,00 |
| 07.12.2020 | 1,60 | 1,67 | 1,55 | 1,65 | 3,38% | 14.929,00 |
| 04.12.2020 | 1,59 | 1,60 | 1,57 | 1,60 | 0,92% | 14.158,00 |
| 03.12.2020 | 1,59 | 1,61 | 1,55 | 1,58 | 0,44% | 14.170,00 |
| 02.12.2020 | 1,55 | 1,62 | 1,53 | 1,58 | 0,73% | 18.749,00 |
| 01.12.2020 | 1,52 | 1,62 | 1,51 | 1,57 | 3,78% | 47.576,00 |
| 30.11.2020 | 1,47 | 1,51 | 1,43 | 1,51 | 0,70% | 21.615,00 |
| 27.11.2020 | 1,48 | 1,50 | 1,43 | 1,50 | 1,22% | 28.289,00 |
| 26.11.2020 | 1,48 | 1,49 | 1,47 | 1,48 | 0,34% | 22.015,00 |
| 25.11.2020 | 1,45 | 1,50 | 1,45 | 1,47 | 1,03% | 16.483,00 |
| 24.11.2020 | 1,49 | 1,50 | 1,42 | 1,46 | -3,54% | 61.010,00 |
| 23.11.2020 | 1,57 | 1,61 | 1,50 | 1,51 | -3,17% | 96.530,00 |
| 20.11.2020 | 1,55 | 1,61 | 1,54 | 1,56 | 1,59% | 11.670,00 |
| 19.11.2020 | 1,51 | 1,55 | 1,51 | 1,54 | 1,05% | 47.364,00 |
| 18.11.2020 | 1,55 | 1,59 | 1,52 | 1,52 | -2,78% | 133.467,00 |
| 17.11.2020 | 1,60 | 1,61 | 1,56 | 1,57 | -1,57% | 6.639,00 |
| 16.11.2020 | 1,60 | 1,62 | 1,56 | 1,59 | -0,03% | 20.135,00 |
| 13.11.2020 | 1,59 | 1,63 | 1,56 | 1,59 | 0,28% | 15.241,00 |
| 12.11.2020 | 1,60 | 1,64 | 1,57 | 1,59 | -0,16% | 12.097,00 |
| 11.11.2020 | 1,60 | 1,65 | 1,56 | 1,59 | -0,13% | 8.088,00 |
| 10.11.2020 | 1,64 | 1,70 | 1,58 | 1,59 | -0,50% | 39.984,00 |
| 09.11.2020 | 1,71 | 1,78 | 1,54 | 1,60 | -5,66% | 83.145,00 |
| 06.11.2020 | 1,74 | 1,79 | 1,67 | 1,70 | -1,85% | 39.059,00 |
| 05.11.2020 | 1,65 | 1,75 | 1,65 | 1,73 | 5,79% | 48.250,00 |
| 04.11.2020 | 1,69 | 1,71 | 1,62 | 1,63 | -4,28% | 11.838,00 |
| 03.11.2020 | 1,66 | 1,71 | 1,65 | 1,71 | 1,97% | 7.445,00 |
| 02.11.2020 | 1,61 | 1,68 | 1,58 | 1,67 | 5,72% | 28.947,00 |
| 30.10.2020 | 1,57 | 1,59 | 1,55 | 1,58 | 0,76% | 15.620,00 |
| 29.10.2020 | 1,57 | 1,58 | 1,54 | 1,57 | 0,00% | 63.852,00 |
| 28.10.2020 | 1,67 | 1,67 | 1,54 | 1,57 | -6,10% | 87.802,00 |
| 27.10.2020 | 1,68 | 1,70 | 1,63 | 1,67 | 1,00% | 14.680,00 |
| 26.10.2020 | 1,65 | 1,70 | 1,64 | 1,66 | 0,46% | 8.616,00 |
| 23.10.2020 | 1,72 | 1,75 | 1,65 | 1,65 | -4,02% | 5.420,00 |
| 22.10.2020 | 1,73 | 1,75 | 1,69 | 1,72 | -2,53% | 10.251,00 |
| 21.10.2020 | 1,73 | 1,77 | 1,71 | 1,76 | 3,01% | 10.766,00 |
| 20.10.2020 | 1,67 | 1,72 | 1,66 | 1,71 | 2,67% | 7.890,00 |
| 19.10.2020 | 1,77 | 1,80 | 1,67 | 1,67 | -4,47% | 22.306,00 |
| 16.10.2020 | 1,75 | 1,76 | 1,71 | 1,74 | 0,06% | 9.262,00 |
| 15.10.2020 | 1,80 | 1,81 | 1,70 | 1,74 | -3,36% | 18.280,00 |
| 14.10.2020 | 1,78 | 1,82 | 1,75 | 1,80 | 1,38% | 21.309,00 |
| 13.10.2020 | 1,75 | 1,78 | 1,71 | 1,78 | 1,25% | 7.528,00 |
| 12.10.2020 | 1,77 | 1,78 | 1,74 | 1,76 | 0,03% | 11.675,00 |
| 09.10.2020 | 1,69 | 1,77 | 1,68 | 1,76 | 5,43% | 16.221,00 |
| 08.10.2020 | 1,65 | 1,69 | 1,64 | 1,67 | 1,34% | 7.241,00 |
| 07.10.2020 | 1,59 | 1,65 | 1,58 | 1,64 | 1,99% | 14.570,00 |
| 06.10.2020 | 1,70 | 1,72 | 1,61 | 1,61 | -4,84% | 25.062,00 |
| 05.10.2020 | 1,70 | 1,72 | 1,67 | 1,69 | -0,29% | 12.737,00 |
| 02.10.2020 | 1,76 | 1,79 | 1,68 | 1,70 | -3,49% | 26.704,00 |
| 01.10.2020 | 1,74 | 1,77 | 1,73 | 1,76 | 1,97% | 7.239,00 |
| 30.09.2020 | 1,73 | 1,80 | 1,69 | 1,73 | -1,40% | 19.131,00 |
| 29.09.2020 | 1,73 | 1,77 | 1,71 | 1,75 | 1,01% | 11.353,00 |
| 28.09.2020 | 1,70 | 1,75 | 1,68 | 1,73 | 1,46% | 15.322,00 |
| 25.09.2020 | 1,70 | 1,75 | 1,69 | 1,71 | 0,23% | 33.098,00 |
| 24.09.2020 | 1,60 | 1,74 | 1,59 | 1,70 | 4,83% | 62.622,00 |
| 23.09.2020 | 1,82 | 1,82 | 1,63 | 1,63 | -11,75% | 81.000,00 |
| 22.09.2020 | 1,85 | 1,87 | 1,81 | 1,84 | -0,11% | - |
| 21.09.2020 | 1,95 | 1,99 | 1,80 | 1,84 | -5,89% | 132.850,00 |
| 18.09.2020 | 1,95 | 1,99 | 1,89 | 1,96 | 0,77% | 104.768,00 |
| 17.09.2020 | 1,91 | 1,97 | 1,87 | 1,94 | 0,75% | 54.232,00 |
| 16.09.2020 | 1,89 | 1,94 | 1,87 | 1,93 | 3,46% | 53.507,00 |
| 15.09.2020 | 1,90 | 1.029,46 | 1,86 | 1,87 | -1,22% | 28.860,00 |
| 14.09.2020 | 1,81 | 1.029,42 | 1,78 | 1,89 | 3,76% | 11.973,00 |
| 11.09.2020 | 1,75 | 1,82 | 1,73 | 1,82 | 3,35% | 17.690,00 |
| 10.09.2020 | 1,75 | 1,77 | 1,72 | 1,76 | 1,09% | 12.266,00 |
| 09.09.2020 | 1,68 | 1,75 | 1,67 | 1,74 | 3,05% | 6.459,00 |
| 08.09.2020 | 1,68 | 1,74 | 1,63 | 1,69 | 0,93% | 14.072,00 |
| 07.09.2020 | 1,66 | 1,69 | 1,66 | 1,68 | -3,24% | 17.138,00 |
| 04.09.2020 | 1,73 | 1,74 | 1,66 | 1,73 | 2,06% | 12.644,00 |
| 03.09.2020 | 1,72 | 1,72 | 1,66 | 1,70 | 1,50% | 12.350,00 |
| 02.09.2020 | 1,73 | 1,73 | 1,67 | 1,67 | -3,13% | 11.327,00 |
| 01.09.2020 | 1,86 | 1,86 | 1,70 | 1,73 | -4,01% | 31.773,00 |
| 31.08.2020 | 1,76 | 1,80 | 1,74 | 1,80 | 3,57% | 19.525,00 |
| 28.08.2020 | 1,74 | 1,76 | 1,72 | 1,74 | 1,76% | 16.269,00 |