Börse:
2,607$
-1,63%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
2,477$
Ask:
2,736$
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2020 | 2,66 | 2,66 | 2,53 | 2,57 | -3,20% | - |
| 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% | 612.986,00 |
| 15.10.2020 | 2,76 | 2,83 | 2,74 | 2,77 | -2,46% | 623.789,00 |
| 14.10.2020 | 2,84 | 2,90 | 2,79 | 2,84 | 2,16% | 801.609,00 |
| 13.10.2020 | 2,83 | 2,83 | 2,69 | 2,78 | -2,11% | 1.153.010,00 |
| 12.10.2020 | 2,80 | 2,91 | 2,77 | 2,84 | 3,27% | 1.072.175,00 |
| 09.10.2020 | 2,52 | 2,78 | 2,52 | 2,75 | 12,24% | 1.789.386,00 |
| 08.10.2020 | 2,51 | 2,55 | 2,45 | 2,45 | -2,00% | 705.169,00 |
| 07.10.2020 | 2,50 | 2,55 | 2,46 | 2,50 | 0,40% | 1.076.770,00 |
| 06.10.2020 | 2,65 | 2,68 | 2,46 | 2,49 | -5,68% | 1.305.559,00 |
| 05.10.2020 | 2,64 | 2,69 | 2,58 | 2,64 | 1,15% | 1.008.726,00 |
| 02.10.2020 | 2,65 | 2,73 | 2,59 | 2,61 | -2,61% | 1.169.581,00 |
| 01.10.2020 | 2,73 | 2,77 | 2,68 | 2,68 | 1,52% | 837.731,00 |
| 30.09.2020 | 2,67 | 2,72 | 2,59 | 2,64 | -1,49% | 1.105.615,00 |
| 29.09.2020 | 2,71 | 2,74 | 2,62 | 2,68 | 0,37% | 815.571,00 |
| 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 |
| 26.08.2020 | 2,56 | 2,80 | 2,56 | 2,74 | 6,61% | 2.057.171,00 |
| 25.08.2020 | 2,61 | 2,70 | 2,54 | 2,57 | -3,02% | 1.292.821,00 |
| 24.08.2020 | 2,66 | 2,71 | 2,57 | 2,65 | -0,38% | 1.094.242,00 |
| 21.08.2020 | 2,64 | 2,70 | 2,60 | 2,66 | -2,21% | 956.993,00 |
| 20.08.2020 | 2,70 | 2,80 | 2,68 | 2,72 | -1,09% | 1.623.991,00 |
| 19.08.2020 | 2,92 | 2,98 | 2,73 | 2,75 | -6,78% | 1.991.596,00 |
| 18.08.2020 | 2,95 | 2,97 | 2,81 | 2,95 | 4,61% | 2.255.352,00 |
| 17.08.2020 | 2,73 | 2,85 | 2,66 | 2,82 | 7,63% | 2.612.004,00 |
| 14.08.2020 | 2,76 | 2,78 | 2,56 | 2,62 | -5,07% | 1.947.005,00 |
| 13.08.2020 | 2,75 | 2,80 | 2,67 | 2,76 | 4,55% | 1.593.311,00 |
| 12.08.2020 | 2,69 | 2,77 | 2,62 | 2,64 | 0,00% | 2.258.814,00 |
| 11.08.2020 | 2,75 | 2,82 | 2,59 | 2,64 | -8,33% | 4.468.575,00 |
| 10.08.2020 | 2,94 | 3,09 | 2,87 | 2,88 | -1,71% | 2.811.789,00 |
| 07.08.2020 | 3,03 | 3,08 | 2,87 | 2,93 | -6,69% | 3.366.158,00 |
| 06.08.2020 | 3,32 | 3,33 | 3,02 | 3,14 | -2,48% | 3.510.620,00 |
| 05.08.2020 | 3,46 | 3,50 | 3,10 | 3,22 | -0,31% | 4.899.652,00 |
| 04.08.2020 | 3,03 | 3,27 | 2,94 | 3,23 | 7,31% | 3.438.085,00 |
| 03.08.2020 | 2,86 | 3,01 | 2,81 | 3,01 | 5,61% | 1.545.229,00 |
| 31.07.2020 | 2,82 | 2,95 | 2,81 | 2,85 | 3,26% | 1.952.503,00 |
| 30.07.2020 | 2,78 | 2,90 | 2,70 | 2,76 | -6,12% | 2.243.697,00 |
| 29.07.2020 | 3,00 | 3,01 | 2,81 | 2,94 | -1,34% | 2.928.139,00 |
| 28.07.2020 | 2,85 | 3,06 | 2,85 | 2,98 | 1,02% | 3.020.954,00 |
| 27.07.2020 | 3,11 | 3,14 | 2,91 | 2,95 | 4,24% | 4.115.859,00 |
| 24.07.2020 | 2,88 | 2,91 | 2,71 | 2,83 | 0,00% | 3.665.993,00 |
| 23.07.2020 | 2,89 | 2,96 | 2,73 | 2,83 | -3,41% | 3.199.230,00 |
| 22.07.2020 | 3,05 | 3,12 | 2,82 | 2,93 | 0,00% | 5.595.801,00 |
| 21.07.2020 | 3,33 | 3,46 | 2,91 | 2,93 | -4,56% | 8.293.697,00 |
| 20.07.2020 | 2,67 | 3,09 | 2,65 | 3,07 | 21,83% | 6.028.074,00 |
| 17.07.2020 | 2,48 | 2,54 | 2,38 | 2,52 | 3,28% | 2.026.293,00 |
| 16.07.2020 | 2,49 | 2,55 | 2,38 | 2,44 | -1,61% | 1.796.881,00 |
| 15.07.2020 | 2,39 | 2,50 | 2,32 | 2,48 | 5,53% | 2.555.363,00 |
| 14.07.2020 | 2,25 | 2,35 | 2,16 | 2,35 | 3,98% | 1.644.071,00 |
| 13.07.2020 | 2,43 | 2,46 | 2,23 | 2,26 | -2,59% | 2.821.583,00 |
| 10.07.2020 | 2,38 | 2,40 | 2,30 | 2,32 | -0,43% | 1.711.291,00 |
| 09.07.2020 | 2,42 | 2,42 | 2,21 | 2,33 | 0,87% | 2.450.534,00 |
| 08.07.2020 | 2,31 | 2,46 | 2,30 | 2,31 | 4,05% | 4.345.997,00 |
| 07.07.2020 | 2,17 | 2,27 | 2,15 | 2,22 | 0,45% | 1.841.454,00 |
| 06.07.2020 | 2,35 | 2,36 | 2,14 | 2,21 | -2,64% | 1.919.119,00 |
| 02.07.2020 | 2,25 | 2,42 | 2,22 | 2,27 | 0,89% | 1.995.583,00 |
| 01.07.2020 | 2,28 | 2,28 | 2,15 | 2,25 | 0,00% | 1.480.953,00 |
| 30.06.2020 | 2,11 | 2,28 | 2,08 | 2,25 | 6,64% | 2.096.213,00 |
| 29.06.2020 | 2,18 | 2,18 | 2,08 | 2,11 | -1,40% | 1.343.881,00 |
| 26.06.2020 | 2,13 | 2,14 | 2,02 | 2,14 | 0,94% | 1.568.173,00 |
| 25.06.2020 | 2,09 | 2,13 | 2,03 | 2,12 | 1,44% | 1.860.478,00 |
| 24.06.2020 | 2,10 | 2,15 | 2,02 | 2,09 | -5,86% | 2.540.266,00 |
| 23.06.2020 | 2,14 | 2,22 | 2,12 | 2,22 | 7,77% | 1.520.217,00 |
| 22.06.2020 | 1,97 | 2,17 | 1,97 | 2,06 | 7,85% | 2.036.928,00 |
| 19.06.2020 | 1,98 | 2,09 | 1,91 | 1,91 | -0,52% | 2.370.003,00 |
| 18.06.2020 | 1,97 | 2,02 | 1,91 | 1,92 | -3,03% | 786.159,00 |
| 17.06.2020 | 2,04 | 2,07 | 1,97 | 1,98 | -1,49% | 709.087,00 |
| 16.06.2020 | 2,10 | 2,14 | 2,00 | 2,01 | -2,90% | 1.146.901,00 |
| 15.06.2020 | 1,96 | 2,09 | 1,87 | 2,07 | 2,48% | 1.471.868,00 |
| 12.06.2020 | 2,04 | 2,10 | 1,94 | 2,02 | 2,54% | 1.142.197,00 |
| 11.06.2020 | 2,25 | 2,25 | 1,97 | 1,97 | -12,05% | 2.511.299,00 |
| 10.06.2020 | 2,18 | 2,24 | 2,00 | 2,24 | 7,18% | 1.874.473,00 |
| 09.06.2020 | 2,14 | 2,18 | 2,06 | 2,09 | -3,69% | 1.211.793,00 |
| 08.06.2020 | 2,20 | 2,23 | 2,11 | 2,17 | 0,00% | 1.123.555,00 |
| 05.06.2020 | 2,17 | 2,21 | 2,08 | 2,17 | -3,98% | 1.661.980,00 |