Börse:
1,940€
3,83%
Echtzeit-Aktienkurs Argonaut Gold Inc
Bid:
1,917€
Ask:
1,962€
Aktienkurse zur Argonaut Gold Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 1,88 | 1,95 | 1,87 | 1,94 | 3,94% | 8.890,00 |
| 13.05.2021 | 1,90 | 1,93 | 1,87 | 1,87 | -2,15% | 2.780,00 |
| 12.05.2021 | 1,92 | 1,98 | 1,89 | 1,91 | -2,10% | 19.260,00 |
| 11.05.2021 | 1,93 | 1,96 | 1,89 | 1,95 | 0,59% | 8.400,00 |
| 10.05.2021 | 1,98 | 2,03 | 1,94 | 1,94 | -0,08% | 28.972,00 |
| 07.05.2021 | 1,93 | 2,02 | 1,93 | 1,94 | 0,73% | 36.887,00 |
| 06.05.2021 | 1,90 | 1,97 | 1,89 | 1,93 | 2,39% | 82.121,00 |
| 05.05.2021 | 1,88 | 1,92 | 1,87 | 1,88 | 0,19% | 25.949,00 |
| 04.05.2021 | 1,91 | 1,92 | 1,85 | 1,88 | -1,08% | 46.550,00 |
| 03.05.2021 | 1,87 | 1,92 | 1,86 | 1,90 | 3,69% | 192.962,00 |
| 30.04.2021 | 1,81 | 1,85 | 1,80 | 1,83 | 0,36% | 13.300,00 |
| 29.04.2021 | 1,86 | 1,86 | 1,79 | 1,82 | -2,20% | 5.566,00 |
| 28.04.2021 | 1,81 | 1,87 | 1,80 | 1,86 | 2,53% | 41.626,00 |
| 27.04.2021 | 1,87 | 1,89 | 1,82 | 1,82 | -2,18% | 18.660,00 |
| 26.04.2021 | 1,82 | 1,88 | 1,78 | 1,86 | 3,77% | 31.910,00 |
| 23.04.2021 | 1,88 | 1,89 | 1,79 | 1,79 | -4,07% | 6.945,00 |
| 22.04.2021 | 1,89 | 1,89 | 1,81 | 1,87 | -1,66% | 42.350,00 |
| 21.04.2021 | 1,85 | 1,91 | 1,80 | 1,90 | 4,80% | 38.297,00 |
| 20.04.2021 | 1,81 | 1,82 | 1,76 | 1,81 | 0,30% | 14.800,00 |
| 19.04.2021 | 1,80 | 1,83 | 1,74 | 1,81 | 0,08% | 6.762,00 |
| 16.04.2021 | 1,78 | 1,81 | 1,76 | 1,81 | 1,63% | 5.717,00 |
| 15.04.2021 | 1,73 | 1,79 | 1,73 | 1,78 | 3,38% | 30.279,00 |
| 14.04.2021 | 1,72 | 1,79 | 1,72 | 1,72 | -1,41% | 29.115,00 |
| 13.04.2021 | 1,70 | 1,75 | 1,66 | 1,74 | 1,84% | 16.968,00 |
| 12.04.2021 | 1,73 | 1,75 | 1,67 | 1,71 | -2,03% | 11.110,00 |
| 09.04.2021 | 1,72 | 1,76 | 1,68 | 1,75 | 0,34% | 19.402,00 |
| 08.04.2021 | 1,69 | 1,75 | 1,68 | 1,74 | 4,32% | 14.469,00 |
| 07.04.2021 | 1,69 | 1,70 | 1,67 | 1,67 | -2,51% | 3.760,00 |
| 06.04.2021 | 1,68 | 1,76 | 1,61 | 1,71 | 7,34% | 50.100,00 |
| 01.04.2021 | 1,57 | 1,60 | 1,53 | 1,59 | 1,92% | 42.418,00 |
| 31.03.2021 | 1,47 | 1,57 | 1,47 | 1,56 | 7,01% | 6.420,00 |
| 30.03.2021 | 1,49 | 1,49 | 1,41 | 1,46 | -2,27% | 10.934,00 |
| 29.03.2021 | 1,48 | 1,54 | 1,45 | 1,50 | 0,44% | 9.227,00 |
| 26.03.2021 | 1,45 | 1,49 | 1,44 | 1,49 | 3,08% | 5.370,00 |
| 25.03.2021 | 1,41 | 1,45 | 1,39 | 1,45 | 2,23% | 2.140,00 |
| 24.03.2021 | 1,45 | 1,47 | 1,41 | 1,41 | -1,74% | 5.525,00 |
| 23.03.2021 | 1,47 | 1,50 | 1,43 | 1,44 | -2,34% | 7.000,00 |
| 22.03.2021 | 1,51 | 1,54 | 1,47 | 1,47 | -3,28% | 10.623,00 |
| 19.03.2021 | 1,50 | 1,54 | 1,47 | 1,52 | 2,59% | 22.764,00 |
| 18.03.2021 | 1,54 | 1,54 | 1,47 | 1,48 | -2,82% | 41.312,00 |
| 17.03.2021 | 1,46 | 1,55 | 1,43 | 1,53 | 5,82% | 36.540,00 |
| 16.03.2021 | 1,42 | 1,46 | 1,41 | 1,44 | 1,26% | 10.590,00 |
| 15.03.2021 | 1,43 | 1,47 | 1,42 | 1,43 | 0,78% | 29.497,00 |
| 12.03.2021 | 1,36 | 1,42 | 1,35 | 1,41 | 2,39% | 11.766,00 |
| 11.03.2021 | 1,39 | 1,45 | 1,35 | 1,38 | 1,17% | 31.703,00 |
| 10.03.2021 | 1,37 | 1,38 | 1,34 | 1,37 | -0,07% | 12.650,00 |
| 09.03.2021 | 1,30 | 1,38 | 1,30 | 1,37 | 6,05% | 17.865,00 |
| 08.03.2021 | 1,34 | 1,34 | 1,27 | 1,29 | -1,34% | 37.924,00 |
| 05.03.2021 | 1,32 | 1,34 | 1,27 | 1,31 | -1,21% | 28.450,00 |
| 04.03.2021 | 1,36 | 1,37 | 1,28 | 1,32 | -1,38% | 51.680,00 |
| 03.03.2021 | 1,38 | 1,38 | 1,32 | 1,34 | -1,97% | 16.124,00 |
| 02.03.2021 | 1,31 | 1,39 | 1,30 | 1,37 | 4,19% | 44.462,00 |
| 01.03.2021 | 1,39 | 1,40 | 1,31 | 1,31 | -1,43% | 36.440,00 |
| 26.02.2021 | 1,42 | 1,50 | 1,32 | 1,33 | -7,57% | 88.441,00 |
| 25.02.2021 | 1,50 | 1,52 | 1,43 | 1,44 | -4,85% | 5.294,00 |
| 24.02.2021 | 1,49 | 1,53 | 1,44 | 1,51 | 2,19% | 14.875,00 |
| 23.02.2021 | 1,54 | 1,54 | 1,42 | 1,48 | -2,28% | 46.125,00 |
| 22.02.2021 | 1,43 | 1,54 | 1,41 | 1,52 | 7,56% | 77.088,00 |
| 19.02.2021 | 1,42 | 1,46 | 1,40 | 1,41 | -2,46% | 32.579,00 |
| 18.02.2021 | 1,50 | 1,51 | 1,43 | 1,45 | -3,02% | 44.133,00 |
| 17.02.2021 | 1,52 | 1,53 | 1,48 | 1,49 | -2,77% | 27.544,00 |
| 16.02.2021 | 1,59 | 1,59 | 1,51 | 1,53 | -2,36% | 30.850,00 |
| 15.02.2021 | 1,57 | 1,59 | 1,56 | 1,57 | 0,00% | 3.125,00 |
| 12.02.2021 | 1,56 | 1,60 | 1,54 | 1,57 | -0,92% | 1.500,00 |
| 11.02.2021 | 1,59 | 1,61 | 1,54 | 1,58 | -1,09% | 6.564,00 |
| 10.02.2021 | 1,62 | 1,64 | 1,58 | 1,60 | 0,22% | 29.807,00 |
| 09.02.2021 | 1,61 | 1,63 | 1,57 | 1,60 | -0,06% | 3.925,00 |
| 08.02.2021 | 1,55 | 1,61 | 1,54 | 1,60 | 3,97% | 12.372,00 |
| 05.02.2021 | 1,52 | 1,56 | 1,51 | 1,54 | 2,02% | 12.378,00 |
| 04.02.2021 | 1,52 | 1,53 | 1,45 | 1,51 | -0,72% | 26.661,00 |
| 03.02.2021 | 1,53 | 1,55 | 1,51 | 1,52 | 0,10% | 14.426,00 |
| 02.02.2021 | 1,52 | 1,55 | 1,48 | 1,52 | -0,98% | 48.370,00 |
| 01.02.2021 | 1,55 | 1,63 | 1,49 | 1,53 | 3,13% | 72.098,00 |
| 29.01.2021 | 1,51 | 1,59 | 1,48 | 1,49 | -0,80% | 27.708,00 |
| 28.01.2021 | 1,46 | 1,54 | 1,44 | 1,50 | 1,97% | 31.703,00 |
| 27.01.2021 | 1,52 | 1,54 | 1,47 | 1,47 | -4,83% | 111.885,00 |
| 26.01.2021 | 1,53 | 1,59 | 1,53 | 1,54 | 1,15% | 14.573,00 |
| 25.01.2021 | 1,60 | 1,66 | 1,51 | 1,53 | -4,21% | 82.091,00 |
| 22.01.2021 | 1,65 | 1,67 | 1,59 | 1,59 | -4,64% | 9.890,00 |
| 21.01.2021 | 1,71 | 1,72 | 1,65 | 1,67 | -2,25% | 7.503,00 |
| 20.01.2021 | 1,65 | 1,72 | 1,61 | 1,71 | 5,33% | 10.816,00 |
| 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 |