Börse:
1,126€
1,72%
Echtzeit-Aktienkurs Argonaut Gold Inc
Bid:
1,119€
Ask:
1,133€
Aktienkurse zur Argonaut Gold Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 1,09 | 1,13 | 1,09 | 1,13 | 2,08% | 27.126,00 |
| 24.02.2020 | 1,10 | 1,16 | 1,10 | 1,11 | 3,36% | 100.856,00 |
| 21.02.2020 | 1,12 | 1,15 | 1,07 | 1,07 | -2,64% | 195.149,00 |
| 20.02.2020 | 1,10 | 1,13 | 1,07 | 1,10 | -0,27% | 48.711,00 |
| 19.02.2020 | 1,13 | 1,15 | 1,10 | 1,10 | -2,39% | 36.422,00 |
| 18.02.2020 | 1,09 | 1,13 | 1,09 | 1,13 | 5,12% | 45.487,00 |
| 17.02.2020 | 1,07 | 1,08 | 1,07 | 1,08 | 1,90% | 14.200,00 |
| 14.02.2020 | 1,08 | 1,08 | 1,06 | 1,06 | -1,77% | 29.443,00 |
| 13.02.2020 | 1,07 | 1,08 | 1,05 | 1,07 | -2,10% | 146.600,00 |
| 12.02.2020 | 1,08 | 1,10 | 1,08 | 1,10 | 0,37% | 49.575,00 |
| 11.02.2020 | 1,10 | 1,12 | 1,09 | 1,09 | -2,06% | 27.300,00 |
| 10.02.2020 | 1,11 | 1,12 | 1,10 | 1,12 | 0,09% | 6.450,00 |
| 07.02.2020 | 1,13 | 1,13 | 1,12 | 1,12 | -2,36% | 5.600,00 |
| 06.02.2020 | 1,09 | 1,14 | 1,09 | 1,14 | 4,01% | 21.700,00 |
| 05.02.2020 | 1,07 | 1,10 | 1,05 | 1,10 | 0,92% | 19.816,00 |
| 04.02.2020 | 1,12 | 1,14 | 1,06 | 1,09 | -6,29% | 27.670,00 |
| 03.02.2020 | 1,21 | 1,21 | 1,15 | 1,16 | 1,22% | 14.204,00 |
| 31.01.2020 | 1,19 | 1,22 | 1,15 | 1,15 | -0,61% | 11.677,00 |
| 30.01.2020 | 1,14 | 1,19 | 1,14 | 1,15 | 1,23% | 12.627,00 |
| 29.01.2020 | 1,13 | 1,14 | 1,13 | 1,14 | 3,07% | 91.800,00 |
| 28.01.2020 | 1,18 | 1,18 | 1,11 | 1,11 | -6,27% | 22.305,00 |
| 27.01.2020 | 1,22 | 1,25 | 1,18 | 1,18 | -0,17% | 20.481,00 |
| 24.01.2020 | 1,17 | 1,21 | 1,17 | 1,18 | 2,69% | 36.247,00 |
| 23.01.2020 | 1,20 | 1,20 | 1,15 | 1,15 | -5,03% | 16.000,00 |
| 22.01.2020 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 5.597,00 |
| 21.01.2020 | 1,23 | 1,23 | 1,19 | 1,21 | 1,76% | 11.785,00 |
| 20.01.2020 | 1,18 | 1,21 | 1,14 | 1,19 | 0,59% | 23.504,00 |
| 17.01.2020 | 1,34 | 1,35 | 1,16 | 1,18 | -10,78% | 76.180,00 |
| 16.01.2020 | 1,32 | 1,33 | 1,32 | 1,33 | 0,45% | 8.700,00 |
| 15.01.2020 | 1,37 | 1,37 | 1,32 | 1,32 | -2,87% | 5.870,00 |
| 14.01.2020 | 1,38 | 1,41 | 1,36 | 1,36 | -3,61% | 8.450,00 |
| 13.01.2020 | 1,39 | 1,42 | 1,39 | 1,41 | 3,60% | 10.711,00 |
| 10.01.2020 | 1,36 | 1,36 | 1,36 | 1,36 | -0,58% | 1.000,00 |
| 09.01.2020 | 1,38 | 1,44 | 1,37 | 1,37 | -4,66% | 7.950,00 |
| 08.01.2020 | 1,54 | 1,55 | 1,44 | 1,44 | -5,83% | 29.836,00 |
| 07.01.2020 | 1,40 | 1,53 | 1,40 | 1,53 | 11,79% | 30.549,00 |
| 06.01.2020 | 1,41 | 1,43 | 1,37 | 1,37 | -1,23% | 45.928,00 |
| 03.01.2020 | 1,40 | 1,44 | 1,37 | 1,38 | 0,36% | 59.043,00 |
| 02.01.2020 | 1,35 | 1,42 | 1,34 | 1,38 | 6,41% | 39.446,00 |
| 30.12.2019 | 1,31 | 1,31 | 1,29 | 1,29 | 1,17% | 14.800,00 |
| 27.12.2019 | 1,30 | 1,31 | 1,28 | 1,28 | 8,30% | 35.362,00 |
| 23.12.2019 | 1,20 | 1,25 | 1,18 | 1,18 | -0,25% | 25.388,00 |
| 20.12.2019 | 1,19 | 1,21 | 1,18 | 1,18 | -3,27% | 23.500,00 |
| 19.12.2019 | 1,21 | 1,22 | 1,20 | 1,22 | 0,16% | 4.839,00 |
| 18.12.2019 | 1,22 | 1,22 | 1,22 | 1,22 | 0,49% | 20.715,00 |
| 17.12.2019 | 1,23 | 1,23 | 1,22 | 1,22 | -2,41% | 2.900,00 |
| 16.12.2019 | 1,24 | 1,25 | 1,21 | 1,25 | 0,48% | 31.036,00 |
| 13.12.2019 | 1,25 | 1,27 | 1,23 | 1,24 | -1,74% | 16.010,00 |
| 12.12.2019 | 1,27 | 1,29 | 1,26 | 1,26 | -3,15% | 8.500,00 |
| 11.12.2019 | 1,27 | 1,30 | 1,27 | 1,30 | 1,32% | 3.430,00 |
| 10.12.2019 | 1,27 | 1,29 | 1,27 | 1,29 | 1,98% | 2.500,00 |
| 09.12.2019 | 1,25 | 1,26 | 1,25 | 1,26 | -1,02% | 6.028,00 |
| 06.12.2019 | 1,31 | 1,31 | 1,26 | 1,27 | -4,21% | 18.050,00 |
| 05.12.2019 | 1,33 | 1,33 | 1,33 | 1,33 | 0,68% | 21.500,00 |
| 04.12.2019 | 1,35 | 1,35 | 1,32 | 1,32 | -0,75% | 6.250,00 |
| 03.12.2019 | 1,31 | 1,34 | 1,31 | 1,33 | 8,56% | 19.000,00 |
| 02.12.2019 | 1,26 | 1,26 | 1,23 | 1,23 | -2,31% | 35.531,00 |
| 29.11.2019 | 1,19 | 1,26 | 1,19 | 1,26 | 4,50% | 20.165,00 |
| 28.11.2019 | 1,16 | 1,20 | 1,16 | 1,20 | 2,30% | 628,00 |
| 27.11.2019 | 1,16 | 1,18 | 1,16 | 1,17 | -0,51% | 6.315,00 |
| 26.11.2019 | 1,17 | 1,18 | 1,16 | 1,18 | -2,16% | 8.270,00 |
| 25.11.2019 | 1,21 | 1,21 | 1,21 | 1,21 | 0,08% | 6.472,00 |
| 22.11.2019 | 1,20 | 1,21 | 1,20 | 1,21 | 0,84% | 25.900,00 |
| 21.11.2019 | 1,25 | 1,25 | 1,19 | 1,20 | 0,17% | 97.274,00 |
| 20.11.2019 | 1,20 | 1,20 | 1,19 | 1,19 | -1,57% | 3.330,00 |
| 19.11.2019 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | 2.200,00 |
| 18.11.2019 | 1,20 | 1,21 | 1,19 | 1,21 | 0,50% | 28.200,00 |
| 15.11.2019 | 1,22 | 1,22 | 1,20 | 1,20 | -3,15% | 25.822,00 |
| 14.11.2019 | 1,27 | 1,27 | 1,24 | 1,24 | -1,59% | 5.985,00 |
| 13.11.2019 | 1,26 | 1,27 | 1,26 | 1,26 | 3,62% | 3.299,00 |
| 12.11.2019 | 1,17 | 1,22 | 1,17 | 1,22 | 1,00% | 14.800,00 |
| 11.11.2019 | 1,16 | 1,20 | 1,15 | 1,20 | 3,79% | 16.450,00 |
| 08.11.2019 | 1,29 | 1,29 | 1,14 | 1,16 | -8,66% | 72.828,00 |
| 07.11.2019 | 1,33 | 1,34 | 1,25 | 1,27 | -3,57% | 14.501,00 |
| 06.11.2019 | 1,40 | 1,40 | 1,32 | 1,32 | -8,09% | 24.173,00 |
| 05.11.2019 | 1,46 | 1,46 | 1,40 | 1,43 | -3,76% | 6.181,00 |
| 04.11.2019 | 1,50 | 1,50 | 1,44 | 1,49 | 0,40% | 19.650,00 |
| 01.11.2019 | 1,48 | 1,48 | 1,48 | 1,48 | 2,70% | 8.500,00 |
| 31.10.2019 | 1,43 | 1,48 | 1,43 | 1,44 | 0,77% | 77.700,00 |
| 30.10.2019 | 1,43 | 1,43 | 1,41 | 1,43 | 1,13% | 2.665,00 |
| 29.10.2019 | 1,45 | 1,45 | 1,36 | 1,42 | -2,21% | 86.860,00 |
| 28.10.2019 | 1,51 | 1,51 | 1,45 | 1,45 | -1,96% | 15.650,00 |
| 25.10.2019 | 1,53 | 1,55 | 1,48 | 1,48 | 0,03% | 15.600,00 |
| 24.10.2019 | 1,46 | 1,49 | 1,44 | 1,48 | 0,37% | 1.000,00 |
| 23.10.2019 | 1,47 | 1,47 | 1,47 | 1,47 | -0,14% | 1,00 |
| 22.10.2019 | 1,47 | 1,47 | 1,47 | 1,47 | 0,27% | 220,00 |
| 21.10.2019 | 1,47 | 1,47 | 1,47 | 1,47 | -1,01% | 1.400,00 |
| 18.10.2019 | 1,50 | 1,53 | 1,48 | 1,49 | -3,19% | - |
| 17.10.2019 | 1,45 | 1,53 | 1,45 | 1,53 | 9,73% | 2.500,00 |
| 16.10.2019 | 1,40 | 1,44 | 1,40 | 1,40 | -5,67% | 8.150,00 |
| 15.10.2019 | 1,43 | 1,48 | 1,43 | 1,48 | 1,51% | 6.100,00 |
| 14.10.2019 | 1,46 | 1,46 | 1,46 | 1,46 | 1,88% | 5.000,00 |
| 11.10.2019 | 1,48 | 1,48 | 1,43 | 1,43 | -5,16% | 5.688,00 |
| 10.10.2019 | 1,49 | 1,51 | 1,49 | 1,51 | 0,73% | 1.650,00 |
| 09.10.2019 | 1,53 | 1,53 | 1,50 | 1,50 | -3,10% | 5.521,00 |
| 08.10.2019 | 1,55 | 1,55 | 1,55 | 1,55 | 3,48% | 1.000,00 |
| 07.10.2019 | 1,54 | 1,59 | 1,49 | 1,50 | -5,62% | - |
| 03.10.2019 | 1,59 | 1,59 | 1,59 | 1,59 | 4,97% | 885,00 |
| 02.10.2019 | 1,47 | 1,51 | 1,47 | 1,51 | 10,22% | 6.000,00 |
| 01.10.2019 | 1,44 | 1,45 | 1,37 | 1,37 | -3,86% | 7.238,00 |