Börse:
2,940$
1,03%
Echtzeit-Aktienkurs Alexco Resource Corp.
Bid:
2,921$
Ask:
2,959$
Aktienkurse zur Alexco Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 2,93 | 2,99 | 2,92 | 2,93 | 0,85% | - |
| 06.05.2021 | 2,83 | 2,96 | 2,83 | 2,91 | 3,56% | 1.252.176,00 |
| 05.05.2021 | 2,87 | 2,86 | 2,78 | 2,81 | -1,75% | 606.816,00 |
| 04.05.2021 | 2,95 | 2,98 | 2,80 | 2,86 | -2,72% | 799.556,00 |
| 03.05.2021 | 2,84 | 2,96 | 2,80 | 2,94 | 7,30% | 1.157.450,00 |
| 30.04.2021 | 2,77 | 2,81 | 2,70 | 2,74 | -1,44% | 559.838,00 |
| 29.04.2021 | 2,88 | 2,88 | 2,71 | 2,78 | -2,80% | 871.293,00 |
| 28.04.2021 | 2,80 | 2,88 | 2,80 | 2,86 | 0,70% | 721.145,00 |
| 27.04.2021 | 2,85 | 2,86 | 2,81 | 2,84 | 1,07% | 786.563,00 |
| 26.04.2021 | 2,74 | 2,84 | 2,73 | 2,81 | 2,55% | 801.752,00 |
| 23.04.2021 | 2,76 | 2,79 | 2,71 | 2,74 | -1,08% | 412.917,00 |
| 22.04.2021 | 2,79 | 2,80 | 2,70 | 2,77 | -1,07% | 789.492,00 |
| 21.04.2021 | 2,70 | 2,80 | 2,68 | 2,80 | 3,70% | 649.641,00 |
| 20.04.2021 | 2,71 | 2,72 | 2,66 | 2,70 | 0,37% | 433.741,00 |
| 19.04.2021 | 2,76 | 2,80 | 2,67 | 2,69 | -3,24% | 769.408,00 |
| 16.04.2021 | 2,80 | 2,84 | 2,75 | 2,78 | 1,09% | 643.774,00 |
| 15.04.2021 | 2,66 | 2,79 | 2,66 | 2,75 | 5,36% | 994.198,00 |
| 14.04.2021 | 2,63 | 2,67 | 2,60 | 2,61 | -1,88% | 803.301,00 |
| 13.04.2021 | 2,64 | 2,69 | 2,63 | 2,66 | 1,53% | 517.035,00 |
| 12.04.2021 | 2,69 | 2,70 | 2,59 | 2,62 | -2,60% | 697.936,00 |
| 09.04.2021 | 2,66 | 2,73 | 2,64 | 2,69 | -0,37% | 500.990,00 |
| 08.04.2021 | 2,63 | 2,73 | 2,63 | 2,70 | 5,06% | 1.001.177,00 |
| 07.04.2021 | 2,63 | 2,66 | 2,57 | 2,57 | -1,91% | 466.999,00 |
| 06.04.2021 | 2,62 | 2,69 | 2,55 | 2,62 | -0,38% | 1.389.587,00 |
| 05.04.2021 | 2,60 | 2,66 | 2,56 | 2,63 | 0,77% | 663.366,00 |
| 01.04.2021 | 2,52 | 2,66 | 2,52 | 2,61 | 3,98% | 967.920,00 |
| 31.03.2021 | 2,39 | 2,57 | 2,38 | 2,51 | 2,45% | 842.065,00 |
| 30.03.2021 | 2,47 | 2,53 | 2,41 | 2,45 | -3,16% | 1.071.401,00 |
| 29.03.2021 | 2,52 | 2,56 | 2,45 | 2,53 | -1,94% | 1.031.576,00 |
| 26.03.2021 | 2,50 | 2,60 | 2,50 | 2,58 | 2,38% | 572.623,00 |
| 25.03.2021 | 2,51 | 2,58 | 2,47 | 2,52 | -0,40% | 792.326,00 |
| 24.03.2021 | 2,56 | 2,62 | 2,50 | 2,53 | -1,56% | 1.486.003,00 |
| 23.03.2021 | 2,57 | 2,63 | 2,54 | 2,57 | -1,15% | 1.079.990,00 |
| 22.03.2021 | 2,60 | 2,71 | 2,59 | 2,60 | -2,26% | 770.146,00 |
| 19.03.2021 | 2,60 | 2,66 | 2,55 | 2,66 | 3,50% | 1.227.753,00 |
| 18.03.2021 | 2,62 | 2,63 | 2,51 | 2,57 | -2,28% | 1.792.228,00 |
| 17.03.2021 | 2,47 | 2,66 | 2,44 | 2,63 | 4,78% | 1.301.395,00 |
| 16.03.2021 | 2,58 | 2,59 | 2,48 | 2,51 | -1,95% | 794.773,00 |
| 15.03.2021 | 2,50 | 2,59 | 2,47 | 2,56 | 3,23% | 1.186.166,00 |
| 12.03.2021 | 2,39 | 2,55 | 2,39 | 2,48 | -2,36% | 951.542,00 |
| 11.03.2021 | 2,50 | 2,54 | 2,48 | 2,54 | 3,67% | 757.541,00 |
| 10.03.2021 | 2,47 | 2,50 | 2,41 | 2,45 | -0,41% | 875.532,00 |
| 09.03.2021 | 2,50 | 2,56 | 2,46 | 2,46 | 3,36% | 814.944,00 |
| 08.03.2021 | 2,40 | 2,47 | 2,36 | 2,38 | -2,86% | 860.500,00 |
| 05.03.2021 | 2,40 | 2,45 | 2,23 | 2,45 | 1,66% | 2.070.957,00 |
| 04.03.2021 | 2,55 | 2,55 | 2,35 | 2,41 | -5,12% | 2.328.927,00 |
| 03.03.2021 | 2,58 | 2,63 | 2,49 | 2,54 | -5,58% | 1.434.994,00 |
| 02.03.2021 | 2,63 | 2,70 | 2,58 | 2,69 | 1,13% | 1.389.914,00 |
| 01.03.2021 | 2,82 | 2,85 | 2,60 | 2,66 | -4,66% | 1.560.633,00 |
| 26.02.2021 | 2,81 | 2,85 | 2,62 | 2,79 | -5,10% | 2.172.731,00 |
| 25.02.2021 | 3,07 | 3,15 | 2,90 | 2,94 | -5,77% | 1.545.613,00 |
| 24.02.2021 | 2,93 | 3,15 | 2,83 | 3,12 | 6,12% | 1.812.280,00 |
| 23.02.2021 | 2,91 | 2,94 | 2,76 | 2,94 | 0,00% | 1.548.132,00 |
| 22.02.2021 | 2,84 | 2,99 | 2,76 | 2,94 | 5,38% | 2.251.034,00 |
| 19.02.2021 | 2,82 | 2,86 | 2,76 | 2,79 | 0,00% | 1.076.202,00 |
| 18.02.2021 | 2,89 | 2,96 | 2,77 | 2,79 | -4,12% | 1.015.345,00 |
| 17.02.2021 | 2,96 | 2,96 | 2,83 | 2,91 | -0,68% | 899.708,00 |
| 16.02.2021 | 2,88 | 3,06 | 2,87 | 2,93 | 1,03% | 1.367.180,00 |
| 12.02.2021 | 2,82 | 2,95 | 2,80 | 2,90 | 1,75% | 1.069.549,00 |
| 11.02.2021 | 2,89 | 2,92 | 2,81 | 2,85 | 0,00% | 764.993,00 |
| 10.02.2021 | 2,94 | 2,97 | 2,80 | 2,85 | -1,72% | 1.066.864,00 |
| 09.02.2021 | 2,97 | 2,99 | 2,86 | 2,90 | -1,02% | 851.209,00 |
| 08.02.2021 | 2,96 | 3,02 | 2,92 | 2,93 | 1,03% | 1.239.097,00 |
| 05.02.2021 | 2,85 | 2,94 | 2,79 | 2,90 | 2,84% | 1.430.105,00 |
| 04.02.2021 | 2,83 | 2,88 | 2,75 | 2,82 | -5,37% | 1.595.202,00 |
| 03.02.2021 | 2,90 | 3,02 | 2,90 | 2,98 | 3,83% | 1.134.204,00 |
| 02.02.2021 | 3,00 | 3,01 | 2,81 | 2,87 | -10,87% | 2.365.388,00 |
| 01.02.2021 | 3,35 | 3,42 | 3,01 | 3,22 | 14,18% | 6.144.880,00 |
| 29.01.2021 | 2,89 | 3,00 | 2,74 | 2,82 | 3,68% | 3.478.965,00 |
| 28.01.2021 | 2,88 | 2,94 | 2,61 | 2,72 | 8,80% | 3.703.050,00 |
| 27.01.2021 | 2,60 | 2,61 | 2,46 | 2,50 | -4,21% | 1.537.147,00 |
| 26.01.2021 | 2,66 | 2,66 | 2,58 | 2,61 | -1,14% | 842.912,00 |
| 25.01.2021 | 2,67 | 2,73 | 2,59 | 2,64 | -2,58% | 1.088.866,00 |
| 22.01.2021 | 2,60 | 2,71 | 2,60 | 2,71 | -0,37% | 879.921,00 |
| 21.01.2021 | 2,77 | 2,80 | 2,60 | 2,72 | -2,86% | 1.528.364,00 |
| 20.01.2021 | 2,73 | 2,83 | 2,73 | 2,80 | 4,87% | 1.212.016,00 |
| 19.01.2021 | 2,63 | 2,73 | 2,63 | 2,67 | 3,89% | 1.236.030,00 |
| 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% | 929.751,00 |
| 13.01.2021 | 2,85 | 2,86 | 2,75 | 2,75 | -3,51% | 835.733,00 |
| 12.01.2021 | 2,81 | 2,88 | 2,68 | 2,85 | 0,00% | 1.572.423,00 |
| 11.01.2021 | 2,80 | 2,93 | 2,70 | 2,85 | -2,40% | 1.213.760,00 |
| 08.01.2021 | 3,17 | 3,17 | 2,78 | 2,92 | -9,60% | 3.048.976,00 |
| 07.01.2021 | 3,28 | 3,31 | 3,18 | 3,23 | -1,52% | 975.288,00 |
| 06.01.2021 | 3,27 | 3,37 | 3,23 | 3,28 | -1,80% | 1.590.389,00 |
| 05.01.2021 | 3,30 | 3,34 | 3,22 | 3,34 | 2,14% | 1.156.043,00 |
| 04.01.2021 | 3,32 | 3,45 | 3,22 | 3,27 | 3,15% | 2.292.139,00 |
| 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% | 2.102.752,00 |
| 29.12.2020 | 3,13 | 3,13 | 2,97 | 3,00 | -3,54% | 1.401.321,00 |
| 28.12.2020 | 3,04 | 3,12 | 2,99 | 3,11 | 5,78% | 1.525.707,00 |
| 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% | 745.609,00 |
| 22.12.2020 | 2,85 | 2,91 | 2,72 | 2,81 | -0,71% | 1.333.606,00 |
| 21.12.2020 | 2,75 | 2,89 | 2,73 | 2,83 | 3,66% | 1.365.084,00 |
| 18.12.2020 | 2,99 | 3,00 | 2,72 | 2,73 | -5,54% | 1.777.489,00 |
| 17.12.2020 | 2,83 | 2,95 | 2,80 | 2,89 | 7,04% | 2.006.809,00 |
| 16.12.2020 | 2,59 | 2,71 | 2,57 | 2,70 | 6,30% | 1.881.473,00 |
| 15.12.2020 | 2,49 | 2,57 | 2,48 | 2,54 | 4,96% | 740.781,00 |
| 14.12.2020 | 2,43 | 2,50 | 2,42 | 2,42 | -2,02% | 651.480,00 |