Börse:
2,396$
4,61%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
2,368$
Ask:
2,423$
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 2,25 | 2,32 | 2,18 | 2,29 | 7,01% | 1.947.521,00 |
| 28.05.2020 | 2,20 | 2,34 | 2,12 | 2,14 | -2,28% | 2.039.242,00 |
| 27.05.2020 | 1,98 | 2,19 | 1,94 | 2,19 | 6,83% | 1.799.161,00 |
| 26.05.2020 | 2,15 | 2,22 | 2,04 | 2,05 | -5,96% | 1.745.053,00 |
| 22.05.2020 | 2,22 | 2,30 | 2,09 | 2,18 | -1,80% | 1.940.776,00 |
| 21.05.2020 | 2,20 | 2,28 | 2,08 | 2,22 | -3,48% | 1.960.741,00 |
| 20.05.2020 | 2,35 | 2,43 | 2,23 | 2,30 | 0,00% | 2.612.693,00 |
| 19.05.2020 | 2,31 | 2,35 | 2,17 | 2,30 | 2,22% | 3.133.512,00 |
| 18.05.2020 | 2,24 | 2,26 | 2,13 | 2,25 | 6,64% | 2.191.717,00 |
| 15.05.2020 | 1,98 | 2,12 | 1,96 | 2,11 | 14,67% | 2.614.660,00 |
| 14.05.2020 | 1,70 | 1,84 | 1,70 | 1,84 | 8,24% | 1.085.554,00 |
| 13.05.2020 | 1,72 | 1,75 | 1,61 | 1,70 | -0,58% | 1.291.246,00 |
| 12.05.2020 | 1,85 | 1,85 | 1,70 | 1,71 | -2,29% | 709.449,00 |
| 11.05.2020 | 1,80 | 1,84 | 1,71 | 1,75 | -1,13% | 829.655,00 |
| 08.05.2020 | 1,80 | 1,87 | 1,74 | 1,77 | -1,12% | 1.434.433,00 |
| 07.05.2020 | 1,69 | 1,81 | 1,65 | 1,79 | 6,55% | 1.341.082,00 |
| 06.05.2020 | 1,74 | 1,75 | 1,67 | 1,68 | -4,00% | 884.764,00 |
| 05.05.2020 | 1,63 | 1,76 | 1,63 | 1,75 | 8,02% | 1.008.976,00 |
| 04.05.2020 | 1,65 | 1,69 | 1,60 | 1,62 | -1,22% | 834.947,00 |
| 01.05.2020 | 1,57 | 1,66 | 1,53 | 1,64 | 1,23% | 885.483,00 |
| 30.04.2020 | 1,71 | 1,71 | 1,57 | 1,62 | -5,26% | 1.176.104,00 |
| 29.04.2020 | 1,65 | 1,72 | 1,59 | 1,71 | 6,21% | 2.150.485,00 |
| 28.04.2020 | 1,60 | 1,62 | 1,51 | 1,61 | 4,55% | 818.471,00 |
| 27.04.2020 | 1,51 | 1,56 | 1,46 | 1,54 | 2,67% | 1.033.329,00 |
| 24.04.2020 | 1,54 | 1,56 | 1,41 | 1,50 | -2,60% | 1.499.629,00 |
| 23.04.2020 | 1,58 | 1,70 | 1,49 | 1,54 | 0,65% | 1.793.708,00 |
| 22.04.2020 | 1,48 | 1,55 | 1,44 | 1,53 | 6,99% | 1.104.041,00 |
| 21.04.2020 | 1,40 | 1,46 | 1,37 | 1,43 | -3,71% | 863.496,00 |
| 20.04.2020 | 1,37 | 1,51 | 1,37 | 1,49 | 4,58% | - |
| 17.04.2020 | 1,36 | 1,47 | 1,36 | 1,42 | -3,40% | 765.616,00 |
| 16.04.2020 | 1,50 | 1,55 | 1,40 | 1,47 | -2,00% | 1.314.743,00 |
| 15.04.2020 | 1,50 | 1,62 | 1,49 | 1,50 | -6,25% | 1.122.832,00 |
| 14.04.2020 | 1,68 | 1,81 | 1,53 | 1,60 | -1,23% | 2.292.138,00 |
| 13.04.2020 | 1,46 | 1,62 | 1,35 | 1,62 | 14,89% | 1.561.631,00 |
| 09.04.2020 | 1,33 | 1,42 | 1,31 | 1,41 | 13,71% | 1.661.753,00 |
| 08.04.2020 | 1,32 | 1,36 | 1,24 | 1,24 | -6,06% | 965.873,00 |
| 07.04.2020 | 1,36 | 1,43 | 1,28 | 1,32 | -1,49% | 1.145.347,00 |
| 06.04.2020 | 1,25 | 1,37 | 1,24 | 1,34 | 9,84% | 1.384.703,00 |
| 03.04.2020 | 1,30 | 1,31 | 1,19 | 1,22 | -2,40% | 504.198,00 |
| 02.04.2020 | 1,20 | 1,30 | 1,20 | 1,25 | 7,30% | 1.192.956,00 |
| 01.04.2020 | 1,19 | 1,24 | 1,14 | 1,17 | -4,51% | 676.654,00 |
| 31.03.2020 | 1,24 | 1,31 | 1,18 | 1,22 | -0,81% | 592.846,00 |
| 30.03.2020 | 1,17 | 1,29 | 1,17 | 1,23 | -3,91% | 993.346,00 |
| 27.03.2020 | 1,40 | 1,40 | 1,20 | 1,28 | -10,80% | 1.306.257,00 |
| 26.03.2020 | 1,50 | 1,60 | 1,37 | 1,44 | -4,97% | 1.262.596,00 |
| 25.03.2020 | 1,31 | 1,60 | 1,24 | 1,51 | 4,86% | 4.041.147,00 |
| 24.03.2020 | 1,54 | 1,58 | 1,39 | 1,44 | 4,35% | 1.772.261,00 |
| 23.03.2020 | 1,36 | 1,44 | 1,25 | 1,38 | -6,12% | 1.879.811,00 |
| 20.03.2020 | 1,30 | 1,62 | 1,19 | 1,47 | 16,67% | 11.308.677,00 |
| 19.03.2020 | 1,06 | 1,27 | 1,04 | 1,26 | 7,69% | 2.138.946,00 |
| 18.03.2020 | 1,18 | 1,24 | 1,05 | 1,17 | -6,40% | 2.259.677,00 |
| 17.03.2020 | 1,00 | 1,27 | 0,99 | 1,25 | 27,94% | 2.123.409,00 |
| 16.03.2020 | 0,75 | 1,06 | 0,72 | 0,98 | 6,08% | 2.666.666,00 |
| 13.03.2020 | 1,09 | 1,10 | 0,86 | 0,92 | -3,56% | 1.818.276,00 |
| 12.03.2020 | 0,95 | 1,14 | 0,90 | 0,96 | -24,80% | 2.373.336,00 |
| 11.03.2020 | 1,45 | 1,45 | 1,25 | 1,27 | -11,81% | 1.392.966,00 |
| 10.03.2020 | 1,45 | 1,50 | 1,32 | 1,44 | 0,70% | 1.184.536,00 |
| 09.03.2020 | 1,51 | 1,52 | 1,40 | 1,43 | -11,73% | 1.399.472,00 |
| 06.03.2020 | 1,73 | 1,80 | 1,57 | 1,62 | -7,43% | 1.451.666,00 |
| 05.03.2020 | 1,63 | 1,76 | 1,57 | 1,75 | 10,76% | 2.058.456,00 |
| 04.03.2020 | 1,60 | 1,62 | 1,51 | 1,58 | 0,64% | 909.103,00 |
| 03.03.2020 | 1,56 | 1,71 | 1,53 | 1,57 | 1,95% | 2.395.666,00 |
| 02.03.2020 | 1,54 | 1,57 | 1,42 | 1,54 | 3,36% | 1.652.895,00 |
| 28.02.2020 | 1,43 | 1,50 | 1,23 | 1,49 | -10,24% | 4.475.284,00 |
| 27.02.2020 | 1,88 | 1,91 | 1,65 | 1,66 | -11,70% | 3.002.477,00 |
| 26.02.2020 | 1,94 | 1,96 | 1,88 | 1,88 | -4,57% | 1.340.653,00 |
| 25.02.2020 | 2,07 | 2,11 | 1,90 | 1,97 | -7,51% | 2.423.896,00 |
| 24.02.2020 | 2,23 | 2,30 | 1,99 | 2,13 | -2,74% | 3.908.618,00 |
| 21.02.2020 | 2,11 | 2,20 | 2,08 | 2,19 | 6,83% | 2.391.921,00 |
| 20.02.2020 | 2,02 | 2,13 | 2,02 | 2,05 | 0,49% | 1.513.826,00 |
| 19.02.2020 | 1,98 | 2,04 | 1,90 | 2,04 | 9,09% | 1.823.693,00 |
| 18.02.2020 | 1,76 | 1,94 | 1,76 | 1,87 | 6,86% | 2.521.166,00 |
| 14.02.2020 | 1,77 | 1,80 | 1,73 | 1,75 | -1,13% | 580.506,00 |
| 13.02.2020 | 1,76 | 1,81 | 1,75 | 1,77 | 1,72% | 630.063,00 |
| 12.02.2020 | 1,71 | 1,78 | 1,71 | 1,74 | 0,00% | 474.061,00 |
| 11.02.2020 | 1,75 | 1,75 | 1,69 | 1,74 | -0,57% | 395.654,00 |
| 10.02.2020 | 1,73 | 1,76 | 1,69 | 1,75 | 2,94% | 703.659,00 |
| 07.02.2020 | 1,75 | 1,78 | 1,68 | 1,70 | -1,73% | 905.318,00 |
| 06.02.2020 | 1,79 | 1,81 | 1,73 | 1,73 | -0,57% | 697.821,00 |
| 05.02.2020 | 1,71 | 1,79 | 1,67 | 1,74 | 1,75% | 547.039,00 |
| 04.02.2020 | 1,72 | 1,77 | 1,65 | 1,71 | -2,84% | 863.950,00 |
| 03.02.2020 | 1,77 | 1,79 | 1,70 | 1,76 | -1,12% | 549.532,00 |
| 31.01.2020 | 1,78 | 1,82 | 1,75 | 1,78 | 0,00% | 743.203,00 |
| 30.01.2020 | 1,76 | 1,83 | 1,74 | 1,78 | 3,49% | 968.202,00 |
| 29.01.2020 | 1,71 | 1,78 | 1,68 | 1,72 | -1,71% | 1.365.521,00 |
| 28.01.2020 | 1,74 | 1,79 | 1,69 | 1,75 | -1,69% | 1.082.900,00 |
| 27.01.2020 | 1,88 | 1,90 | 1,75 | 1,78 | -3,78% | 1.122.716,00 |
| 24.01.2020 | 1,81 | 1,90 | 1,78 | 1,85 | 2,21% | 1.563.591,00 |
| 23.01.2020 | 1,85 | 1,90 | 1,81 | 1,81 | -3,21% | 1.279.859,00 |
| 22.01.2020 | 1,84 | 1,89 | 1,82 | 1,87 | 1,63% | 794.056,00 |
| 21.01.2020 | 1,80 | 1,87 | 1,77 | 1,84 | -0,54% | 944.639,00 |
| 17.01.2020 | 1,93 | 1,95 | 1,84 | 1,85 | -3,65% | 1.540.592,00 |
| 16.01.2020 | 1,92 | 1,97 | 1,87 | 1,92 | -0,52% | 1.053.616,00 |
| 15.01.2020 | 1,91 | 1,96 | 1,87 | 1,93 | 2,12% | 1.592.488,00 |
| 14.01.2020 | 1,81 | 1,98 | 1,80 | 1,89 | 3,85% | 1.618.899,00 |
| 13.01.2020 | 1,96 | 1,98 | 1,82 | 1,82 | -7,61% | 1.910.851,00 |
| 10.01.2020 | 2,05 | 2,09 | 1,97 | 1,97 | 0,00% | 1.481.927,00 |
| 09.01.2020 | 2,09 | 2,10 | 1,96 | 1,97 | -7,51% | 1.470.605,00 |
| 08.01.2020 | 2,13 | 2,17 | 2,02 | 2,13 | -1,39% | 2.194.333,00 |
| 07.01.2020 | 2,08 | 2,22 | 2,07 | 2,16 | 1,41% | 1.020.890,00 |