Börse:
1,943€
-2,14%
Echtzeit-Aktienkurs Argonaut Gold Inc.
Bid:
1,932€
Ask:
1,954€
Aktienkurse zur Argonaut Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 1,97 | 2,02 | 1,92 | 1,94 | -2,14% | 8.153,00 |
| 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 |
| 01.09.2021 | 2,12 | 2,13 | 2,07 | 2,09 | -0,67% | - |
| 31.08.2021 | 2,05 | 2,11 | 2,01 | 2,11 | 3,24% | 3.705,00 |
| 30.08.2021 | 2,04 | 2,07 | 2,03 | 2,04 | -0,39% | 3.201,00 |
| 27.08.2021 | 1,98 | 2,07 | 1,94 | 2,05 | 4,65% | 5.595,00 |
| 26.08.2021 | 2,02 | 2,04 | 1,96 | 1,96 | -3,55% | 5.300,00 |
| 25.08.2021 | 2,05 | 2,06 | 2,01 | 2,03 | -2,64% | 1.800,00 |
| 24.08.2021 | 2,05 | 2,08 | 2,01 | 2,08 | 1,66% | 1.000,00 |
| 23.08.2021 | 2,01 | 2,07 | 2,00 | 2,05 | 2,66% | 18.473,00 |
| 20.08.2021 | 1,99 | 2,00 | 1,95 | 2,00 | 0,48% | 18.100,00 |
| 19.08.2021 | 1,97 | 2,00 | 1,95 | 1,99 | -0,43% | 3.341,00 |
| 18.08.2021 | 2,01 | 2,03 | 1,97 | 2,00 | -0,18% | 1.759,00 |
| 17.08.2021 | 2,00 | 2,01 | 1,96 | 2,00 | 0,13% | 39.500,00 |
| 16.08.2021 | 1,90 | 2,01 | 1,90 | 2,00 | 3,58% | 27.367,00 |
| 13.08.2021 | 1,88 | 1,93 | 1,87 | 1,93 | 3,19% | 8.963,00 |
| 12.08.2021 | 1,85 | 1,87 | 1,81 | 1,87 | 0,19% | 14.657,00 |
| 11.08.2021 | 1,83 | 1,94 | 1,82 | 1,86 | 3,04% | 35.820,00 |
| 10.08.2021 | 1,93 | 1,94 | 1,81 | 1,81 | -5,49% | 23.562,00 |
| 09.08.2021 | 1,95 | 2,00 | 1,90 | 1,91 | -4,97% | 27.136,00 |
| 06.08.2021 | 2,04 | 2,04 | 1,94 | 2,01 | -1,18% | 8.807,00 |
| 05.08.2021 | 2,16 | 2,18 | 2,04 | 2,04 | -6,13% | 16.565,00 |
| 04.08.2021 | 2,29 | 2,32 | 2,16 | 2,17 | -4,61% | 17.737,00 |
| 03.08.2021 | 2,25 | 2,29 | 2,22 | 2,28 | 0,80% | 7.562,00 |
| 02.08.2021 | 2,24 | 2,28 | 2,24 | 2,26 | -0,44% | 6.825,00 |
| 30.07.2021 | 2,25 | 2,28 | 2,14 | 2,27 | 0,35% | 10.807,00 |
| 29.07.2021 | 2,16 | 2,26 | 2,16 | 2,26 | 6,00% | 17.098,00 |
| 28.07.2021 | 2,17 | 2,22 | 2,11 | 2,13 | -1,30% | 26.154,00 |
| 27.07.2021 | 2,18 | 2,20 | 2,15 | 2,16 | -1,19% | 4.875,00 |
| 26.07.2021 | 2,19 | 2,20 | 2,13 | 2,19 | 0,92% | 13.000,00 |
| 23.07.2021 | 2,15 | 2,20 | 2,14 | 2,17 | 0,00% | 5.700,00 |
| 22.07.2021 | 2,14 | 2,20 | 2,11 | 2,17 | 0,23% | 4.410,00 |
| 21.07.2021 | 2,06 | 2,18 | 2,04 | 2,16 | 4,35% | 9.247,00 |
| 20.07.2021 | 2,04 | 2,14 | 2,03 | 2,07 | 0,29% | 12.308,00 |
| 19.07.2021 | 2,07 | 2,08 | 2,04 | 2,07 | -0,91% | 19.596,00 |
| 16.07.2021 | 2,08 | 2,10 | 2,06 | 2,08 | -0,33% | 7.133,00 |
| 15.07.2021 | 2,07 | 2,10 | 2,06 | 2,09 | 0,67% | 18.199,00 |
| 14.07.2021 | 2,08 | 2,14 | 2,06 | 2,08 | 0,19% | 44.950,00 |
| 13.07.2021 | 2,03 | 2,10 | 2,01 | 2,07 | 2,07% | 8.237,00 |
| 12.07.2021 | 2,03 | 2,10 | 2,01 | 2,03 | -0,34% | 31.185,00 |
| 09.07.2021 | 1,98 | 2,06 | 1,97 | 2,04 | 2,75% | 2.348,00 |
| 08.07.2021 | 2,05 | 2,09 | 1,98 | 1,98 | -3,99% | 18.892,00 |
| 07.07.2021 | 2,06 | 2,09 | 2,03 | 2,07 | 0,98% | 5.574,00 |
| 06.07.2021 | 2,05 | 2,08 | 2,02 | 2,05 | 1,04% | 8.620,00 |
| 05.07.2021 | 2,05 | 2,10 | 2,02 | 2,03 | -1,17% | 6.230,00 |
| 02.07.2021 | 2,04 | 2,13 | 2,02 | 2,05 | 0,74% | 4.940,00 |
| 01.07.2021 | 2,03 | 2,06 | 2,02 | 2,03 | 1,22% | 13.800,00 |
| 30.06.2021 | 1,95 | 2,02 | 1,94 | 2,01 | 2,03% | 11.728,00 |
| 29.06.2021 | 1,96 | 1,98 | 1,90 | 1,97 | -0,10% | 16.848,00 |
| 28.06.2021 | 2,12 | 2,12 | 1,97 | 1,97 | -2,40% | 51.199,00 |
| 25.06.2021 | 2,06 | 2,11 | 2,00 | 2,02 | -0,79% | 19.953,00 |
| 24.06.2021 | 2,09 | 2,12 | 2,02 | 2,04 | -2,82% | 17.810,00 |
| 23.06.2021 | 2,08 | 2,15 | 2,08 | 2,10 | 0,77% | 21.986,00 |
| 22.06.2021 | 2,09 | 2,10 | 2,05 | 2,08 | -0,38% | 4.100,00 |
| 21.06.2021 | 2,09 | 2,13 | 2,04 | 2,09 | 1,16% | 13.050,00 |
| 18.06.2021 | 2,08 | 2,11 | 2,01 | 2,06 | 0,83% | 14.481,00 |
| 17.06.2021 | 2,11 | 2,14 | 2,02 | 2,05 | -4,57% | 43.579,00 |
| 16.06.2021 | 2,21 | 2,29 | 2,13 | 2,14 | -2,37% | 8.760,00 |
| 15.06.2021 | 2,21 | 2,27 | 2,15 | 2,20 | -0,99% | 5.150,00 |
| 14.06.2021 | 2,24 | 2,28 | 2,19 | 2,22 | -2,93% | 9.500,00 |
| 11.06.2021 | 2,36 | 2,36 | 2,27 | 2,29 | -2,10% | 22.374,00 |
| 10.06.2021 | 2,20 | 2,33 | 2,16 | 2,33 | 5,14% | 27.117,00 |
| 09.06.2021 | 2,18 | 2,23 | 2,15 | 2,22 | 1,79% | 15.159,00 |
| 08.06.2021 | 2,21 | 2,23 | 2,17 | 2,18 | -1,58% | 40.798,00 |
| 07.06.2021 | 2,12 | 2,24 | 2,11 | 2,22 | 3,41% | 36.083,00 |
| 04.06.2021 | 2,11 | 2,16 | 2,08 | 2,14 | 0,56% | 15.420,00 |
| 03.06.2021 | 2,13 | 2,15 | 2,02 | 2,13 | -0,84% | 31.294,00 |
| 02.06.2021 | 2,12 | 2,15 | 2,10 | 2,15 | 1,08% | 13.637,00 |
| 01.06.2021 | 2,16 | 2,18 | 2,09 | 2,13 | -0,61% | 8.410,00 |
| 31.05.2021 | 2,09 | 2,14 | 2,05 | 2,14 | 2,74% | 10.682,00 |
| 28.05.2021 | 2,10 | 2,16 | 2,07 | 2,08 | -1,65% | 20.400,00 |
| 27.05.2021 | 2,16 | 2,16 | 2,07 | 2,12 | -1,35% | 24.083,00 |
| 26.05.2021 | 2,15 | 2,20 | 2,14 | 2,15 | 0,52% | 23.251,00 |
| 25.05.2021 | 2,14 | 2,19 | 2,08 | 2,14 | -1,34% | 37.316,00 |
| 24.05.2021 | 2,17 | 2,17 | 2,14 | 2,16 | 0,51% | 3.401,00 |
| 21.05.2021 | 2,15 | 2,20 | 2,12 | 2,15 | 0,00% | 19.022,00 |
| 20.05.2021 | 2,09 | 2,16 | 2,06 | 2,15 | 3,66% | 49.926,00 |
| 19.05.2021 | 2,04 | 2,15 | 2,00 | 2,08 | 2,26% | 65.046,00 |
| 18.05.2021 | 2,03 | 2,07 | 2,00 | 2,03 | 0,82% | 59.918,00 |
| 17.05.2021 | 1,99 | 2,04 | 1,96 | 2,01 | 3,81% | 41.369,00 |
| 14.05.2021 | 1,88 | 1,95 | 1,87 | 1,94 | 3,91% | 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 |