Börse:
2,123$
-3,07%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
2,105$
Ask:
2,141$
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2020 | 2,24 | 2,26 | 2,05 | 2,13 | -3,62% | 2.871.383,00 |
| 03.01.2020 | 2,33 | 2,37 | 2,15 | 2,21 | -3,07% | 1.839.660,00 |
| 02.01.2020 | 2,37 | 2,40 | 2,22 | 2,28 | -1,72% | 1.486.047,00 |
| 31.12.2019 | 2,35 | 2,36 | 2,22 | 2,32 | 3,68% | 2.306.360,00 |
| 30.12.2019 | 2,24 | 2,24 | 2,24 | 2,24 | 0,34% | 2.192.686,00 |
| 27.12.2019 | 2,30 | 2,38 | 2,22 | 2,23 | -2,19% | 1.643.804,00 |
| 26.12.2019 | 2,33 | 2,46 | 2,20 | 2,28 | 0,44% | 3.181.107,00 |
| 24.12.2019 | 2,20 | 2,28 | 2,15 | 2,27 | 9,66% | 2.032.740,00 |
| 23.12.2019 | 2,00 | 2,11 | 2,00 | 2,07 | 4,55% | 1.620.829,00 |
| 20.12.2019 | 2,02 | 2,09 | 1,93 | 1,98 | -2,94% | 1.542.429,00 |
| 19.12.2019 | 1,90 | 2,05 | 1,90 | 2,04 | 7,37% | 1.582.551,00 |
| 18.12.2019 | 1,89 | 1,92 | 1,85 | 1,90 | 0,00% | 741.977,00 |
| 17.12.2019 | 1,92 | 1,92 | 1,85 | 1,90 | -1,04% | 1.201.572,00 |
| 16.12.2019 | 1,98 | 2,00 | 1,88 | 1,92 | -3,03% | 1.131.095,00 |
| 13.12.2019 | 2,03 | 2,05 | 1,95 | 1,98 | 0,00% | 1.338.945,00 |
| 12.12.2019 | 2,10 | 2,15 | 1,95 | 1,98 | -4,35% | 2.018.190,00 |
| 11.12.2019 | 1,89 | 2,09 | 1,89 | 2,07 | 9,52% | 2.128.937,00 |
| 10.12.2019 | 1,91 | 1,96 | 1,86 | 1,89 | 1,07% | 1.048.979,00 |
| 09.12.2019 | 1,92 | 1,96 | 1,84 | 1,87 | -2,67% | 1.317.265,00 |
| 08.12.2019 | 1,92 | 1,92 | 1,92 | 1,92 | 0,06% | - |
| 06.12.2019 | 1,99 | 2,00 | 1,90 | 1,92 | -4,95% | 1.729.522,00 |
| 05.12.2019 | 2,15 | 2,15 | 2,00 | 2,02 | -3,81% | 1.630.614,00 |
| 04.12.2019 | 1,98 | 2,10 | 1,93 | 2,10 | 7,14% | 2.227.058,00 |
| 03.12.2019 | 1,84 | 2,00 | 1,83 | 1,96 | 10,11% | 1.955.324,00 |
| 02.12.2019 | 1,75 | 1,81 | 1,72 | 1,78 | 1,14% | 973.358,00 |
| 29.11.2019 | 1,70 | 1,79 | 1,67 | 1,76 | 4,76% | 750.358,00 |
| 27.11.2019 | 1,70 | 1,71 | 1,63 | 1,68 | -2,33% | 581.290,00 |
| 26.11.2019 | 1,60 | 1,73 | 1,59 | 1,72 | 6,17% | 903.957,00 |
| 25.11.2019 | 1,55 | 1,69 | 1,55 | 1,62 | 1,25% | 694.168,00 |
| 22.11.2019 | 1,63 | 1,63 | 1,56 | 1,60 | -0,62% | 646.799,00 |
| 21.11.2019 | 1,66 | 1,69 | 1,60 | 1,61 | -4,73% | 678.416,00 |
| 20.11.2019 | 1,68 | 1,71 | 1,63 | 1,69 | -1,74% | 1.019.030,00 |
| 19.11.2019 | 1,68 | 1,76 | 1,65 | 1,72 | 1,18% | 992.142,00 |
| 18.11.2019 | 1,68 | 1,74 | 1,65 | 1,70 | -1,73% | 922.079,00 |
| 15.11.2019 | 1,71 | 1,81 | 1,68 | 1,73 | -4,42% | 1.155.572,00 |
| 14.11.2019 | 1,71 | 1,83 | 1,69 | 1,81 | 6,47% | 1.221.878,00 |
| 13.11.2019 | 1,75 | 1,81 | 1,69 | 1,70 | -1,73% | 791.413,00 |
| 12.11.2019 | 1,74 | 1,75 | 1,65 | 1,73 | -0,57% | 1.560.223,00 |
| 11.11.2019 | 1,65 | 1,74 | 1,62 | 1,74 | 4,82% | 712.961,00 |
| 08.11.2019 | 1,58 | 1,70 | 1,55 | 1,66 | 0,61% | 1.094.342,00 |
| 07.11.2019 | 1,65 | 1,68 | 1,53 | 1,65 | -1,79% | 2.024.479,00 |
| 06.11.2019 | 1,71 | 1,74 | 1,67 | 1,68 | -1,18% | 760.283,00 |
| 05.11.2019 | 1,74 | 1,76 | 1,65 | 1,70 | -6,59% | 1.796.915,00 |
| 04.11.2019 | 1,83 | 1,88 | 1,78 | 1,82 | -2,15% | 997.529,00 |
| 01.11.2019 | 1,86 | 1,93 | 1,80 | 1,86 | -2,62% | 1.082.048,00 |
| 31.10.2019 | 1,89 | 1,96 | 1,85 | 1,91 | 3,80% | 1.292.733,00 |
| 30.10.2019 | 1,80 | 1,85 | 1,75 | 1,84 | 2,22% | 830.105,00 |
| 29.10.2019 | 1,80 | 1,84 | 1,76 | 1,80 | -2,70% | 828.604,00 |
| 28.10.2019 | 1,94 | 1,96 | 1,82 | 1,85 | -6,57% | 959.518,00 |
| 25.10.2019 | 1,91 | 2,08 | 1,91 | 1,98 | 6,45% | 2.041.909,00 |
| 24.10.2019 | 1,75 | 1,88 | 1,75 | 1,86 | 7,51% | 822.821,00 |
| 23.10.2019 | 1,71 | 1,78 | 1,71 | 1,73 | 0,58% | 507.243,00 |
| 22.10.2019 | 1,76 | 1,79 | 1,65 | 1,72 | -2,82% | 851.854,00 |
| 21.10.2019 | 1,87 | 1,89 | 1,75 | 1,77 | -4,32% | 734.832,00 |
| 18.10.2019 | 1,84 | 1,86 | 1,80 | 1,85 | 1,09% | 646.323,00 |
| 17.10.2019 | 1,70 | 1,85 | 1,69 | 1,83 | 7,65% | 1.251.672,00 |
| 16.10.2019 | 1,66 | 1,73 | 1,63 | 1,70 | 2,41% | 881.643,00 |
| 15.10.2019 | 1,68 | 1,70 | 1,62 | 1,66 | -1,19% | 759.028,00 |
| 14.10.2019 | 1,65 | 1,71 | 1,65 | 1,68 | 1,20% | 325.635,00 |
| 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 |