Börse:
1,730€
1,17%
Echtzeit-Aktienkurs Argonaut Gold Inc.
Bid:
1,697€
Ask:
1,763€
Aktienkurse zur Argonaut Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 1,73 | 1,74 | 1,72 | 1,73 | 1,23% | 2.281,00 |
| 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 |
| 27.08.2020 | 1,70 | 1,75 | 1,66 | 1,71 | -1,73% | 17.992,00 |
| 26.08.2020 | 1,68 | 1,74 | 1,65 | 1,74 | 1,94% | 22.869,00 |
| 25.08.2020 | 1,69 | 1,75 | 1,66 | 1,70 | -1,62% | 50.926,00 |
| 24.08.2020 | 1,80 | 1,88 | 1,72 | 1,73 | -2,32% | 27.765,00 |
| 21.08.2020 | 1,76 | 1,84 | 1,76 | 1,77 | -4,17% | 21.390,00 |
| 20.08.2020 | 1,87 | 1,87 | 1,77 | 1,85 | 1,04% | 18.950,00 |
| 19.08.2020 | 1,88 | 1,88 | 1,81 | 1,83 | -3,23% | 34.699,00 |
| 18.08.2020 | 1,94 | 2,01 | 1,85 | 1,89 | -1,36% | 63.666,00 |
| 17.08.2020 | 1,83 | 1,94 | 1,83 | 1,92 | 7,70% | 25.809,00 |
| 14.08.2020 | 1,89 | 1,89 | 1,76 | 1,78 | -1,50% | 24.478,00 |
| 13.08.2020 | 1,67 | 1,81 | 1,67 | 1,81 | 5,86% | 21.363,00 |
| 12.08.2020 | 1,60 | 1,78 | 1,45 | 1,71 | 0,29% | 74.622,00 |
| 11.08.2020 | 1,77 | 1,85 | 1,66 | 1,70 | -10,94% | 54.612,00 |
| 10.08.2020 | 1,90 | 2,02 | 1,88 | 1,91 | 2,69% | 25.960,00 |
| 07.08.2020 | 2,02 | 2,04 | 1,86 | 1,86 | -7,00% | 56.204,00 |
| 06.08.2020 | 2,11 | 2,19 | 1,98 | 2,00 | -3,38% | 32.893,00 |
| 05.08.2020 | 1,93 | 2,13 | 1,93 | 2,07 | 8,09% | 85.255,00 |
| 04.08.2020 | 1,81 | 1,93 | 1,75 | 1,92 | 9,37% | 41.617,00 |
| 03.08.2020 | 1,75 | 1,83 | 1,74 | 1,75 | -2,23% | 34.410,00 |
| 31.07.2020 | 1,71 | 1,81 | 1,71 | 1,79 | 4,92% | 27.153,00 |
| 30.07.2020 | 1,83 | 1,84 | 1,70 | 1,71 | -1,39% | 41.300,00 |
| 29.07.2020 | 1,79 | 1,79 | 1,66 | 1,73 | -1,14% | 31.279,00 |
| 28.07.2020 | 1,76 | 1,86 | 1,64 | 1,75 | 1,16% | 74.994,00 |
| 27.07.2020 | 1,72 | 1,74 | 1,68 | 1,73 | 8,80% | 62.711,00 |
| 24.07.2020 | 1,60 | 1,66 | 1,59 | 1,59 | -0,50% | 38.864,00 |
| 23.07.2020 | 1,70 | 1,71 | 1,60 | 1,60 | -3,96% | 44.170,00 |
| 22.07.2020 | 1,68 | 1,70 | 1,62 | 1,67 | -0,60% | 38.813,00 |
| 21.07.2020 | 1,68 | 1,76 | 1,62 | 1,68 | 1,21% | 68.178,00 |
| 20.07.2020 | 1,58 | 1,67 | 1,58 | 1,66 | 4,61% | 28.787,00 |
| 17.07.2020 | 1,52 | 1,60 | 1,49 | 1,58 | 1,28% | 25.257,00 |
| 16.07.2020 | 1,57 | 1,57 | 1,50 | 1,56 | 0,45% | 16.040,00 |
| 15.07.2020 | 1,54 | 1,61 | 1,50 | 1,56 | 0,71% | 46.921,00 |
| 14.07.2020 | 1,50 | 1,58 | 1,50 | 1,54 | -2,03% | 19.756,00 |
| 13.07.2020 | 1,64 | 1,67 | 1,54 | 1,58 | -2,60% | 70.113,00 |
| 10.07.2020 | 1,66 | 1,74 | 1,62 | 1,62 | -6,53% | 54.473,00 |
| 09.07.2020 | 1,78 | 1,82 | 1,67 | 1,73 | -1,14% | 54.569,00 |
| 08.07.2020 | 1,76 | 1,84 | 1,70 | 1,75 | -5,86% | 35.746,00 |
| 06.07.2020 | 1,98 | 1,98 | 1,84 | 1,86 | -2,11% | 31.343,00 |
| 03.07.2020 | 1,86 | 1,93 | 1,83 | 1,90 | 0,96% | 24.131,00 |
| 02.07.2020 | 1,69 | 1,92 | 1,65 | 1,88 | 12,69% | 59.552,00 |
| 01.07.2020 | 1,71 | 1,72 | 1,63 | 1,67 | -0,24% | 40.275,00 |
| 30.06.2020 | 1,60 | 1,79 | 1,60 | 1,67 | 3,46% | 16.486,00 |
| 29.06.2020 | 1,60 | 1,68 | 1,55 | 1,62 | 1,44% | 99.555,00 |
| 26.06.2020 | 1,51 | 1,60 | 1,48 | 1,60 | 4,93% | 58.917,00 |
| 25.06.2020 | 1,56 | 1,56 | 1,49 | 1,52 | -0,98% | 9.478,00 |
| 24.06.2020 | 1,49 | 1,55 | 1,44 | 1,54 | 3,51% | 37.086,00 |
| 23.06.2020 | 1,38 | 1,48 | 1,37 | 1,48 | 8,09% | 59.219,00 |
| 22.06.2020 | 1,27 | 1,37 | 1,27 | 1,37 | 7,10% | 83.333,00 |
| 19.06.2020 | 1,30 | 1,32 | 1,28 | 1,28 | 1,83% | 67.905,00 |
| 18.06.2020 | 1,30 | 1,30 | 1,25 | 1,26 | -2,63% | 24.865,00 |
| 17.06.2020 | 1,27 | 1,30 | 1,25 | 1,29 | 2,95% | 19.010,00 |
| 16.06.2020 | 1,29 | 1,32 | 1,23 | 1,26 | -3,24% | 115.688,00 |
| 15.06.2020 | 1,28 | 1,30 | 1,27 | 1,30 | 4,26% | 14.802,00 |
| 12.06.2020 | 1,29 | 1,31 | 1,24 | 1,24 | 0,16% | 39.383,00 |
| 11.06.2020 | 1,25 | 1,26 | 1,22 | 1,24 | 4,11% | 22.493,00 |
| 10.06.2020 | 1,25 | 1,29 | 1,19 | 1,19 | -4,56% | 7.692,00 |
| 09.06.2020 | 1,24 | 1,29 | 1,22 | 1,25 | 1,71% | 19.303,00 |
| 08.06.2020 | 1,22 | 1,25 | 1,22 | 1,23 | 1,65% | 17.353,00 |
| 05.06.2020 | 1,21 | 1,23 | 1,16 | 1,21 | -2,50% | 26.747,00 |
| 04.06.2020 | 1,22 | 1,24 | 1,17 | 1,24 | 3,59% | 25.945,00 |
| 03.06.2020 | 1,24 | 1,24 | 1,18 | 1,20 | -4,77% | 18.482,00 |