Börse:
2,856$
1,98%
Echtzeit-Aktienkurs Alexco Resource Corp.
Bid:
2,831$
Ask:
2,880$
Aktienkurse zur Alexco Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 2,73 | 2,83 | 2,73 | 2,80 | 4,87% | 1.211.621,00 |
| 19.01.2021 | 2,63 | 2,73 | 2,63 | 2,67 | 3,89% | 1.235.202,00 |
| 15.01.2021 | 2,71 | 2,76 | 2,56 | 2,57 | -7,89% | 1.696.541,00 |
| 14.01.2021 | 2,73 | 2,85 | 2,72 | 2,79 | 1,45% | 927.609,00 |
| 13.01.2021 | 2,85 | 2,86 | 2,75 | 2,75 | -3,51% | 831.337,00 |
| 12.01.2021 | 2,81 | 2,88 | 2,68 | 2,85 | 0,07% | 1.561.845,00 |
| 11.01.2021 | 2,76 | 2,92 | 2,76 | 2,85 | -2,47% | - |
| 08.01.2021 | 3,17 | 3,17 | 2,78 | 2,92 | -9,60% | 3.036.520,00 |
| 07.01.2021 | 3,28 | 3,31 | 3,18 | 3,23 | -1,52% | 973.575,00 |
| 06.01.2021 | 3,27 | 3,37 | 3,23 | 3,28 | -1,80% | 1.583.586,00 |
| 05.01.2021 | 3,30 | 3,34 | 3,22 | 3,34 | 2,49% | 1.155.805,00 |
| 04.01.2021 | 3,30 | 3,45 | 3,23 | 3,26 | 2,80% | - |
| 31.12.2020 | 3,18 | 3,29 | 3,13 | 3,17 | -0,31% | 1.237.987,00 |
| 30.12.2020 | 3,01 | 3,20 | 2,97 | 3,18 | 6,00% | 2.099.473,00 |
| 29.12.2020 | 3,13 | 3,13 | 2,97 | 3,00 | -3,54% | 1.401.300,00 |
| 28.12.2020 | 3,04 | 3,12 | 2,99 | 3,11 | 5,78% | 1.524.748,00 |
| 24.12.2020 | 2,91 | 2,95 | 2,82 | 2,94 | 3,16% | 565.869,00 |
| 23.12.2020 | 2,86 | 2,88 | 2,81 | 2,85 | 1,42% | 745.133,00 |
| 22.12.2020 | 2,85 | 2,91 | 2,72 | 2,81 | -0,48% | 1.333.487,00 |
| 21.12.2020 | 2,77 | 2,87 | 2,74 | 2,82 | 3,42% | - |
| 18.12.2020 | 2,99 | 3,00 | 2,72 | 2,73 | -5,54% | 1.769.172,00 |
| 17.12.2020 | 2,83 | 2,95 | 2,80 | 2,89 | 7,04% | 2.006.776,00 |
| 16.12.2020 | 2,59 | 2,71 | 2,57 | 2,70 | 6,30% | 1.878.937,00 |
| 15.12.2020 | 2,49 | 2,57 | 2,48 | 2,54 | 4,96% | 729.731,00 |
| 14.12.2020 | 2,43 | 2,50 | 2,42 | 2,42 | -2,02% | 651.472,00 |
| 11.12.2020 | 2,46 | 2,50 | 2,42 | 2,47 | 1,23% | 467.835,00 |
| 10.12.2020 | 2,47 | 2,53 | 2,41 | 2,44 | -0,81% | 805.750,00 |
| 09.12.2020 | 2,64 | 2,64 | 2,43 | 2,46 | -6,11% | 1.136.264,00 |
| 08.12.2020 | 2,55 | 2,63 | 2,51 | 2,62 | 1,55% | 523.159,00 |
| 07.12.2020 | 2,46 | 2,64 | 2,46 | 2,58 | 4,45% | 955.505,00 |
| 04.12.2020 | 2,48 | 2,51 | 2,42 | 2,47 | -0,40% | 662.491,00 |
| 03.12.2020 | 2,47 | 2,50 | 2,41 | 2,48 | -0,80% | 678.342,00 |
| 02.12.2020 | 2,47 | 2,51 | 2,42 | 2,50 | -0,22% | 886.334,00 |
| 01.12.2020 | 2,50 | 2,53 | 2,44 | 2,51 | 4,39% | - |
| 30.11.2020 | 2,43 | 2,44 | 2,30 | 2,40 | -2,44% | 1.710.779,00 |
| 27.11.2020 | 2,45 | 2,52 | 2,44 | 2,46 | -0,81% | 857.460,00 |
| 25.11.2020 | 2,43 | 2,52 | 2,42 | 2,48 | 3,77% | 758.242,00 |
| 24.11.2020 | 2,41 | 2,44 | 2,33 | 2,39 | -0,83% | 996.714,00 |
| 23.11.2020 | 2,41 | 2,44 | 2,30 | 2,41 | -0,41% | 970.756,00 |
| 20.11.2020 | 2,42 | 2,46 | 2,39 | 2,42 | 3,42% | 997.027,00 |
| 19.11.2020 | 2,29 | 2,36 | 2,26 | 2,34 | 0,00% | 1.144.679,00 |
| 18.11.2020 | 2,42 | 2,45 | 2,31 | 2,34 | -4,49% | 1.454.197,00 |
| 17.11.2020 | 2,57 | 2,57 | 2,43 | 2,45 | -2,78% | 1.181.863,00 |
| 16.11.2020 | 2,55 | 2,58 | 2,52 | 2,52 | -1,56% | 773.134,00 |
| 13.11.2020 | 2,64 | 2,64 | 2,51 | 2,56 | -1,16% | 974.619,00 |
| 12.11.2020 | 2,66 | 2,73 | 2,55 | 2,59 | -0,38% | 1.118.432,00 |
| 11.11.2020 | 2,58 | 2,65 | 2,56 | 2,60 | 0,39% | 528.028,00 |
| 10.11.2020 | 2,80 | 2,81 | 2,58 | 2,59 | -4,78% | 944.985,00 |
| 09.11.2020 | 2,70 | 2,78 | 2,63 | 2,72 | -4,56% | 1.385.135,00 |
| 06.11.2020 | 2,86 | 2,91 | 2,77 | 2,85 | 1,42% | 1.274.057,00 |
| 05.11.2020 | 2,65 | 2,85 | 2,60 | 2,81 | 12,40% | 1.686.504,00 |
| 04.11.2020 | 2,55 | 2,58 | 2,45 | 2,50 | -2,34% | 505.870,00 |
| 03.11.2020 | 2,57 | 2,62 | 2,52 | 2,56 | 0,79% | 606.005,00 |
| 02.11.2020 | 2,50 | 2,57 | 2,48 | 2,54 | 2,01% | 797.645,00 |
| 30.10.2020 | 2,49 | 2,50 | 2,38 | 2,49 | 2,47% | 1.592.259,00 |
| 29.10.2020 | 2,37 | 2,52 | 2,36 | 2,43 | 0,41% | 871.931,00 |
| 28.10.2020 | 2,47 | 2,50 | 2,38 | 2,42 | -9,02% | 1.565.001,00 |
| 27.10.2020 | 2,59 | 2,66 | 2,56 | 2,66 | 3,10% | 576.213,00 |
| 26.10.2020 | 2,65 | 2,66 | 2,51 | 2,58 | -2,64% | 1.069.576,00 |
| 23.10.2020 | 2,65 | 2,69 | 2,56 | 2,65 | -0,38% | 670.442,00 |
| 22.10.2020 | 2,67 | 2,71 | 2,64 | 2,66 | -2,56% | 608.852,00 |
| 21.10.2020 | 2,70 | 2,79 | 2,70 | 2,73 | 1,11% | 707.498,00 |
| 20.10.2020 | 2,68 | 2,76 | 2,62 | 2,70 | 3,05% | 813.438,00 |
| 19.10.2020 | 2,75 | 2,77 | 2,61 | 2,62 | -2,96% | 851.697,00 |
| 16.10.2020 | 2,83 | 2,83 | 2,67 | 2,70 | -2,53% | 618.947,00 |
| 15.10.2020 | 2,76 | 2,83 | 2,74 | 2,77 | -2,46% | 623.843,00 |
| 14.10.2020 | 2,84 | 2,90 | 2,79 | 2,84 | 2,16% | 1.068.521,00 |
| 13.10.2020 | 2,83 | 2,83 | 2,69 | 2,78 | -2,11% | 1.153.028,00 |
| 12.10.2020 | 2,80 | 2,91 | 2,77 | 2,84 | 3,27% | 1.075.480,00 |
| 09.10.2020 | 2,52 | 2,78 | 2,52 | 2,75 | 12,24% | 1.796.758,00 |
| 08.10.2020 | 2,51 | 2,55 | 2,45 | 2,45 | -2,00% | 708.230,00 |
| 07.10.2020 | 2,50 | 2,55 | 2,46 | 2,50 | 0,40% | 1.078.566,00 |
| 06.10.2020 | 2,65 | 2,68 | 2,46 | 2,49 | -5,68% | 1.307.177,00 |
| 05.10.2020 | 2,64 | 2,69 | 2,58 | 2,64 | 1,15% | 1.008.727,00 |
| 02.10.2020 | 2,65 | 2,73 | 2,59 | 2,61 | -2,61% | 1.169.587,00 |
| 01.10.2020 | 2,73 | 2,77 | 2,68 | 2,68 | 1,52% | 838.230,00 |
| 30.09.2020 | 2,67 | 2,72 | 2,59 | 2,64 | -1,49% | 1.105.715,00 |
| 29.09.2020 | 2,71 | 2,74 | 2,62 | 2,68 | 0,37% | 815.673,00 |
| 28.09.2020 | 2,64 | 2,68 | 2,56 | 2,67 | 3,49% | 718.630,00 |
| 25.09.2020 | 2,64 | 2,66 | 2,55 | 2,58 | -3,73% | 897.470,00 |
| 24.09.2020 | 2,52 | 2,74 | 2,52 | 2,68 | 4,28% | 1.440.881,00 |
| 23.09.2020 | 2,69 | 2,69 | 2,57 | 2,57 | -6,88% | 2.014.081,00 |
| 22.09.2020 | 2,72 | 2,80 | 2,70 | 2,76 | -0,72% | 897.803,00 |
| 21.09.2020 | 2,84 | 2,91 | 2,65 | 2,78 | -5,76% | 2.274.901,00 |
| 18.09.2020 | 2,93 | 2,99 | 2,88 | 2,95 | 0,34% | 2.019.468,00 |
| 17.09.2020 | 2,85 | 3,00 | 2,84 | 2,94 | -0,68% | 911.061,00 |
| 16.09.2020 | 3,03 | 3,05 | 2,95 | 2,96 | 0,00% | 1.056.959,00 |
| 15.09.2020 | 2,99 | 3,01 | 2,89 | 2,96 | 0,68% | 1.187.568,00 |
| 14.09.2020 | 2,83 | 2,95 | 2,83 | 2,94 | 4,63% | 1.073.792,00 |
| 11.09.2020 | 2,87 | 2,91 | 2,76 | 2,81 | -2,09% | 1.044.987,00 |
| 10.09.2020 | 3,00 | 3,07 | 2,87 | 2,87 | -0,35% | 1.243.333,00 |
| 09.09.2020 | 2,83 | 2,94 | 2,83 | 2,88 | 2,49% | 1.124.972,00 |
| 08.09.2020 | 2,70 | 2,94 | 2,68 | 2,81 | -0,71% | 1.698.478,00 |
| 04.09.2020 | 2,79 | 2,88 | 2,68 | 2,83 | -1,39% | 1.236.807,00 |
| 03.09.2020 | 2,88 | 2,99 | 2,79 | 2,87 | -2,71% | 1.526.536,00 |
| 02.09.2020 | 2,97 | 2,99 | 2,84 | 2,95 | -2,96% | 1.720.232,00 |
| 01.09.2020 | 3,14 | 3,15 | 2,95 | 3,04 | -1,62% | 1.243.054,00 |
| 31.08.2020 | 3,10 | 3,15 | 2,95 | 3,09 | 5,10% | 1.865.851,00 |
| 28.08.2020 | 2,87 | 3,00 | 2,83 | 2,94 | 6,52% | 1.668.640,00 |
| 27.08.2020 | 2,75 | 2,85 | 2,67 | 2,76 | 0,73% | 1.471.257,00 |