Börse:
1,686$
1,56%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,671$
Ask:
1,701$
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2019 | 1,66 | 1,70 | 1,66 | 1,69 | 1,63% | - |
| 11.10.2019 | 1,72 | 1,75 | 1,65 | 1,66 | -5,14% | 1.038.452,00 |
| 10.10.2019 | 1,74 | 1,79 | 1,69 | 1,75 | -1,13% | 817.523,00 |
| 09.10.2019 | 1,80 | 1,81 | 1,73 | 1,77 | -1,12% | 593.982,00 |
| 08.10.2019 | 1,76 | 1,80 | 1,71 | 1,79 | 3,47% | 837.698,00 |
| 07.10.2019 | 1,79 | 1,83 | 1,70 | 1,73 | -4,42% | 849.299,00 |
| 04.10.2019 | 1,70 | 1,83 | 1,70 | 1,81 | 6,47% | 872.111,00 |
| 03.10.2019 | 1,72 | 1,80 | 1,70 | 1,70 | -3,41% | 844.592,00 |
| 02.10.2019 | 1,82 | 1,84 | 1,74 | 1,76 | -1,68% | 1.151.103,00 |
| 01.10.2019 | 1,72 | 1,88 | 1,70 | 1,79 | 3,47% | 1.286.006,00 |
| 30.09.2019 | 1,81 | 1,87 | 1,66 | 1,73 | -8,95% | 2.146.962,00 |
| 27.09.2019 | 1,80 | 1,93 | 1,75 | 1,90 | 1,06% | 2.327.708,00 |
| 26.09.2019 | 2,00 | 2,01 | 1,86 | 1,88 | -6,00% | 1.777.111,00 |
| 25.09.2019 | 1,95 | 2,01 | 1,95 | 2,00 | 1,52% | 1.769.486,00 |
| 24.09.2019 | 1,96 | 2,07 | 1,95 | 1,97 | -11,66% | 4.918.915,00 |
| 23.09.2019 | 2,17 | 2,28 | 2,14 | 2,23 | 5,69% | 2.348.235,00 |
| 20.09.2019 | 2,09 | 2,14 | 2,05 | 2,11 | 1,93% | 868.445,00 |
| 19.09.2019 | 2,04 | 2,07 | 1,99 | 2,07 | 1,97% | 885.232,00 |
| 18.09.2019 | 2,12 | 2,13 | 1,96 | 2,03 | -4,69% | 1.137.503,00 |
| 17.09.2019 | 2,03 | 2,13 | 1,99 | 2,13 | 4,41% | 1.393.537,00 |
| 16.09.2019 | 2,15 | 2,16 | 1,99 | 2,04 | -1,92% | 2.064.821,00 |
| 13.09.2019 | 2,34 | 2,37 | 2,05 | 2,08 | -11,11% | 2.617.453,00 |
| 12.09.2019 | 2,38 | 2,48 | 2,30 | 2,34 | 3,08% | 1.795.984,00 |
| 11.09.2019 | 2,14 | 2,29 | 2,12 | 2,27 | 7,58% | 1.628.900,00 |
| 10.09.2019 | 2,13 | 2,23 | 2,10 | 2,11 | -4,52% | 1.579.376,00 |
| 09.09.2019 | 2,34 | 2,34 | 2,08 | 2,21 | -5,56% | 2.534.482,00 |
| 06.09.2019 | 2,41 | 2,53 | 2,31 | 2,34 | -4,10% | 1.943.242,00 |
| 05.09.2019 | 2,67 | 2,69 | 2,34 | 2,44 | -12,54% | 3.328.004,00 |
| 04.09.2019 | 2,80 | 2,81 | 2,65 | 2,79 | 2,20% | 2.543.348,00 |
| 03.09.2019 | 2,49 | 2,74 | 2,47 | 2,73 | 12,62% | 3.345.853,00 |
| 02.09.2019 | 2,39 | 2,45 | 2,39 | 2,42 | 1,85% | - |
| 30.08.2019 | 2,37 | 2,47 | 2,32 | 2,38 | 0,42% | 1.674.472,00 |
| 29.08.2019 | 2,55 | 2,58 | 2,30 | 2,37 | -4,82% | 2.669.390,00 |
| 28.08.2019 | 2,59 | 2,60 | 2,45 | 2,49 | 1,22% | 3.423.164,00 |
| 27.08.2019 | 2,25 | 2,51 | 2,23 | 2,46 | 14,95% | 4.601.384,00 |
| 26.08.2019 | 2,13 | 2,23 | 2,10 | 2,14 | 3,38% | 2.672.602,00 |
| 23.08.2019 | 1,95 | 2,07 | 1,93 | 2,07 | 6,15% | 1.350.530,00 |
| 22.08.2019 | 1,98 | 1,98 | 1,90 | 1,95 | -0,51% | 1.101.922,00 |
| 21.08.2019 | 1,95 | 1,99 | 1,91 | 1,96 | 0,51% | 981.063,00 |
| 20.08.2019 | 1,84 | 1,95 | 1,79 | 1,95 | 8,94% | 1.364.862,00 |
| 19.08.2019 | 1,85 | 1,85 | 1,75 | 1,79 | -3,76% | 2.189.855,00 |
| 16.08.2019 | 2,05 | 2,09 | 1,82 | 1,86 | -8,82% | 2.283.102,00 |
| 15.08.2019 | 2,03 | 2,06 | 1,98 | 2,04 | 3,55% | 1.693.997,00 |
| 14.08.2019 | 2,10 | 2,14 | 1,96 | 1,97 | 9,44% | 4.168.622,00 |
| 13.08.2019 | 1,81 | 1,85 | 1,75 | 1,80 | 2,27% | 1.351.566,00 |
| 12.08.2019 | 1,76 | 1,86 | 1,75 | 1,76 | -2,22% | 782.829,00 |
| 09.08.2019 | 1,85 | 1,86 | 1,76 | 1,80 | -2,70% | 583.131,00 |
| 08.08.2019 | 1,82 | 1,86 | 1,79 | 1,85 | 0,00% | 683.129,00 |
| 07.08.2019 | 1,86 | 1,91 | 1,81 | 1,85 | 6,32% | 1.309.197,00 |
| 06.08.2019 | 1,75 | 1,76 | 1,68 | 1,74 | 1,16% | 506.353,00 |
| 05.08.2019 | 1,70 | 1,77 | 1,70 | 1,72 | 4,24% | 766.404,00 |
| 02.08.2019 | 1,65 | 1,71 | 1,61 | 1,65 | -0,60% | 587.507,00 |
| 01.08.2019 | 1,60 | 1,72 | 1,57 | 1,66 | -2,35% | 1.660.158,00 |
| 31.07.2019 | 1,75 | 1,76 | 1,68 | 1,70 | -2,30% | 767.394,00 |
| 30.07.2019 | 1,77 | 1,81 | 1,74 | 1,74 | -1,69% | 435.103,00 |
| 29.07.2019 | 1,71 | 1,77 | 1,69 | 1,77 | 5,36% | 583.929,00 |
| 26.07.2019 | 1,70 | 1,76 | 1,66 | 1,68 | -2,33% | 846.361,00 |
| 25.07.2019 | 1,80 | 1,80 | 1,64 | 1,72 | -4,44% | 1.135.042,00 |
| 24.07.2019 | 1,75 | 1,80 | 1,75 | 1,80 | 5,26% | 867.479,00 |
| 23.07.2019 | 1,73 | 1,87 | 1,62 | 1,71 | 0,00% | 1.981.945,00 |
| 22.07.2019 | 1,60 | 1,72 | 1,59 | 1,71 | 7,55% | 1.525.775,00 |
| 19.07.2019 | 1,64 | 1,69 | 1,55 | 1,59 | -1,24% | 1.405.223,00 |
| 18.07.2019 | 1,50 | 1,61 | 1,47 | 1,61 | 8,78% | 2.465.039,00 |
| 17.07.2019 | 1,30 | 1,48 | 1,30 | 1,48 | 14,73% | 2.677.365,00 |
| 16.07.2019 | 1,18 | 1,30 | 1,18 | 1,29 | 9,32% | 1.209.862,00 |
| 15.07.2019 | 1,16 | 1,20 | 1,14 | 1,18 | 2,61% | 394.045,00 |
| 12.07.2019 | 1,11 | 1,15 | 1,09 | 1,15 | 3,60% | 265.783,00 |
| 11.07.2019 | 1,09 | 1,11 | 1,04 | 1,11 | 4,72% | 413.744,00 |
| 10.07.2019 | 1,10 | 1,15 | 1,06 | 1,06 | -2,75% | 832.912,00 |
| 09.07.2019 | 1,13 | 1,14 | 1,09 | 1,09 | -5,22% | 521.287,00 |
| 08.07.2019 | 1,17 | 1,17 | 1,13 | 1,15 | -0,86% | 128.892,00 |
| 05.07.2019 | 1,14 | 1,17 | 1,12 | 1,16 | -1,69% | 305.716,00 |
| 03.07.2019 | 1,17 | 1,18 | 1,15 | 1,18 | 2,61% | 202.240,00 |
| 02.07.2019 | 1,12 | 1,16 | 1,11 | 1,15 | 3,60% | 497.488,00 |
| 01.07.2019 | 1,11 | 1,12 | 1,08 | 1,11 | -2,63% | 243.636,00 |
| 28.06.2019 | 1,13 | 1,16 | 1,11 | 1,14 | 0,88% | 171.762,00 |
| 27.06.2019 | 1,18 | 1,18 | 1,10 | 1,13 | -4,24% | 256.885,00 |
| 26.06.2019 | 1,12 | 1,20 | 1,12 | 1,18 | 2,61% | 711.802,00 |
| 25.06.2019 | 1,24 | 1,24 | 1,11 | 1,15 | -4,17% | 602.276,00 |
| 24.06.2019 | 1,17 | 1,21 | 1,15 | 1,20 | 4,35% | 561.991,00 |
| 21.06.2019 | 1,14 | 1,15 | 1,10 | 1,15 | 3,60% | 494.416,00 |
| 20.06.2019 | 1,06 | 1,16 | 1,06 | 1,11 | 6,73% | 1.131.005,00 |
| 19.06.2019 | 1,04 | 1,04 | 1,01 | 1,04 | 0,00% | 274.431,00 |
| 18.06.2019 | 1,05 | 1,05 | 1,02 | 1,04 | -0,95% | 138.297,00 |
| 17.06.2019 | 1,01 | 1,05 | 1,00 | 1,05 | 2,94% | 351.414,00 |
| 14.06.2019 | 1,01 | 1,05 | 1,01 | 1,02 | 0,99% | 248.843,00 |
| 13.06.2019 | 1,02 | 1,05 | 1,01 | 1,01 | -0,20% | 284.064,00 |
| 12.06.2019 | 0,99 | 1,03 | 0,97 | 1,01 | 2,02% | 299.200,00 |
| 11.06.2019 | 0,97 | 1,00 | 0,95 | 0,99 | 2,80% | 225.389,00 |
| 10.06.2019 | 0,99 | 0,99 | 0,95 | 0,97 | -1,73% | 358.726,00 |
| 07.06.2019 | 0,98 | 1,03 | 0,97 | 0,98 | 2,61% | 450.289,00 |
| 06.06.2019 | 0,98 | 1,00 | 0,96 | 0,96 | -4,30% | 588.041,00 |
| 05.06.2019 | 1,03 | 1,04 | 0,99 | 1,00 | 2,04% | 653.979,00 |
| 04.06.2019 | 1,00 | 1,02 | 0,98 | 0,98 | -16,95% | 1.643.844,00 |
| 03.06.2019 | 1,10 | 1,21 | 1,09 | 1,18 | 11,32% | 751.588,00 |
| 31.05.2019 | 1,01 | 1,07 | 1,01 | 1,06 | 6,00% | 246.436,00 |
| 30.05.2019 | 0,98 | 1,00 | 0,95 | 1,00 | 1,42% | 130.310,00 |
| 29.05.2019 | 1,00 | 1,01 | 0,98 | 0,99 | -1,40% | 134.160,00 |
| 28.05.2019 | 1,01 | 1,02 | 1,00 | 1,00 | 0,18% | 129.696,00 |
| 27.05.2019 | 1,02 | 1,02 | 1,00 | 1,00 | -1,16% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen