Börse:
1,809$
1,04%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,788$
Ask:
1,830$
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 1,78 | 1,82 | 1,76 | 1,81 | 1,12% | 332.478,00 |
| 07.12.2021 | 1,73 | 1,83 | 1,73 | 1,79 | 4,07% | 589.897,00 |
| 06.12.2021 | 1,71 | 1,80 | 1,68 | 1,72 | -0,58% | 777.524,00 |
| 03.12.2021 | 1,79 | 1,80 | 1,68 | 1,73 | -4,42% | 1.143.708,00 |
| 02.12.2021 | 1,80 | 1,88 | 1,75 | 1,81 | 1,12% | 1.000.629,00 |
| 01.12.2021 | 2,05 | 2,06 | 1,79 | 1,79 | -10,95% | 1.513.502,00 |
| 30.11.2021 | 2,06 | 2,16 | 1,98 | 2,01 | -4,29% | 1.469.738,00 |
| 29.11.2021 | 2,07 | 2,11 | 1,99 | 2,10 | 1,45% | 961.746,00 |
| 26.11.2021 | 2,05 | 2,12 | 2,01 | 2,07 | -2,82% | 687.843,00 |
| 24.11.2021 | 2,06 | 2,13 | 2,02 | 2,13 | 2,90% | 557.761,00 |
| 23.11.2021 | 2,02 | 2,14 | 2,02 | 2,07 | -2,36% | 1.181.664,00 |
| 22.11.2021 | 2,07 | 2,18 | 2,01 | 2,12 | 1,44% | 1.057.791,00 |
| 19.11.2021 | 2,12 | 2,17 | 2,09 | 2,09 | -3,24% | 775.278,00 |
| 18.11.2021 | 2,14 | 2,17 | 2,11 | 2,16 | 0,47% | 781.840,00 |
| 17.11.2021 | 2,11 | 2,19 | 2,08 | 2,15 | 3,37% | 678.508,00 |
| 16.11.2021 | 2,17 | 2,17 | 2,06 | 2,08 | -3,70% | 642.322,00 |
| 15.11.2021 | 2,18 | 2,19 | 2,09 | 2,16 | -0,92% | 719.771,00 |
| 12.11.2021 | 2,16 | 2,18 | 2,08 | 2,18 | 1,40% | 1.039.707,00 |
| 11.11.2021 | 2,05 | 2,16 | 2,03 | 2,15 | 7,50% | 988.212,00 |
| 10.11.2021 | 2,04 | 2,17 | 1,98 | 2,00 | 0,00% | 1.346.999,00 |
| 09.11.2021 | 1,95 | 2,02 | 1,90 | 2,00 | 1,52% | 801.076,00 |
| 08.11.2021 | 2,00 | 2,02 | 1,95 | 1,97 | 0,00% | 1.145.139,00 |
| 05.11.2021 | 1,85 | 1,97 | 1,82 | 1,97 | 7,65% | 644.140,00 |
| 04.11.2021 | 1,91 | 1,92 | 1,80 | 1,83 | -2,14% | 506.899,00 |
| 03.11.2021 | 1,75 | 1,88 | 1,73 | 1,87 | 5,65% | 631.786,00 |
| 02.11.2021 | 1,80 | 1,80 | 1,72 | 1,77 | 1,72% | 639.196,00 |
| 01.11.2021 | 1,66 | 1,78 | 1,66 | 1,74 | 4,19% | 534.041,00 |
| 29.10.2021 | 1,75 | 1,78 | 1,64 | 1,67 | -6,70% | 2.136.930,00 |
| 28.10.2021 | 1,79 | 1,83 | 1,75 | 1,79 | 0,00% | 465.207,00 |
| 27.10.2021 | 1,82 | 1,86 | 1,78 | 1,79 | -3,24% | 369.230,00 |
| 26.10.2021 | 1,92 | 1,92 | 1,84 | 1,85 | -3,65% | 508.349,00 |
| 25.10.2021 | 1,92 | 1,93 | 1,87 | 1,92 | 2,13% | 606.337,00 |
| 22.10.2021 | 1,82 | 1,94 | 1,82 | 1,88 | 5,03% | 912.375,00 |
| 21.10.2021 | 1,79 | 1,82 | 1,75 | 1,79 | -0,56% | 687.112,00 |
| 20.10.2021 | 1,74 | 1,83 | 1,71 | 1,80 | 4,65% | 652.461,00 |
| 19.10.2021 | 1,71 | 1,74 | 1,66 | 1,72 | 4,24% | 772.141,00 |
| 18.10.2021 | 1,75 | 1,75 | 1,63 | 1,65 | -5,71% | 657.907,00 |
| 15.10.2021 | 1,79 | 1,83 | 1,72 | 1,75 | -1,69% | 710.069,00 |
| 14.10.2021 | 1,85 | 1,86 | 1,72 | 1,78 | 0,56% | 973.911,00 |
| 13.10.2021 | 1,66 | 1,79 | 1,65 | 1,77 | 8,59% | 1.126.428,00 |
| 12.10.2021 | 1,51 | 1,63 | 1,50 | 1,63 | 8,67% | 600.771,00 |
| 11.10.2021 | 1,56 | 1,57 | 1,49 | 1,50 | -2,60% | 457.421,00 |
| 08.10.2021 | 1,60 | 1,62 | 1,53 | 1,54 | 0,00% | 510.170,00 |
| 07.10.2021 | 1,51 | 1,59 | 1,51 | 1,54 | 1,99% | 582.922,00 |
| 06.10.2021 | 1,52 | 1,52 | 1,45 | 1,51 | 0,00% | 444.678,00 |
| 05.10.2021 | 1,54 | 1,54 | 1,47 | 1,51 | -1,95% | 532.618,00 |
| 04.10.2021 | 1,51 | 1,55 | 1,50 | 1,54 | 1,99% | 374.409,00 |
| 01.10.2021 | 1,50 | 1,53 | 1,46 | 1,51 | 0,67% | 336.816,00 |
| 30.09.2021 | 1,41 | 1,55 | 1,41 | 1,50 | 5,63% | 983.662,00 |
| 29.09.2021 | 1,52 | 1,52 | 1,42 | 1,42 | -7,19% | 1.282.402,00 |
| 28.09.2021 | 1,50 | 1,55 | 1,49 | 1,53 | 0,66% | 552.874,00 |
| 27.09.2021 | 1,54 | 1,61 | 1,51 | 1,52 | -0,65% | 671.564,00 |
| 24.09.2021 | 1,56 | 1,59 | 1,53 | 1,53 | -3,16% | 561.817,00 |
| 23.09.2021 | 1,62 | 1,63 | 1,56 | 1,58 | -3,66% | 927.044,00 |
| 22.09.2021 | 1,64 | 1,72 | 1,62 | 1,64 | 0,61% | 751.772,00 |
| 21.09.2021 | 1,65 | 1,68 | 1,62 | 1,63 | -0,61% | 640.133,00 |
| 20.09.2021 | 1,62 | 1,65 | 1,59 | 1,64 | -2,96% | 1.485.278,00 |
| 17.09.2021 | 1,64 | 1,71 | 1,61 | 1,69 | 1,81% | 692.757,00 |
| 16.09.2021 | 1,65 | 1,68 | 1,60 | 1,66 | -2,92% | 1.014.970,00 |
| 15.09.2021 | 1,68 | 1,71 | 1,66 | 1,71 | 1,18% | 368.148,00 |
| 14.09.2021 | 1,77 | 1,78 | 1,68 | 1,69 | -2,31% | 530.522,00 |
| 13.09.2021 | 1,61 | 1,76 | 1,61 | 1,73 | 4,22% | 871.871,00 |
| 10.09.2021 | 1,72 | 1,75 | 1,66 | 1,66 | -4,05% | 540.101,00 |
| 09.09.2021 | 1,78 | 1,79 | 1,69 | 1,73 | -2,26% | 943.472,00 |
| 08.09.2021 | 1,82 | 1,85 | 1,75 | 1,77 | -4,32% | 498.470,00 |
| 07.09.2021 | 1,91 | 1,94 | 1,83 | 1,85 | -2,17% | 754.883,00 |
| 06.09.2021 | 1,88 | 1,92 | 1,88 | 1,89 | -1,51% | - |
| 03.09.2021 | 1,84 | 1,94 | 1,83 | 1,92 | 5,49% | 880.354,00 |
| 02.09.2021 | 1,85 | 1,86 | 1,80 | 1,82 | -0,55% | 454.396,00 |
| 01.09.2021 | 1,80 | 1,85 | 1,77 | 1,83 | 2,81% | 619.092,00 |
| 31.08.2021 | 1,76 | 1,80 | 1,73 | 1,78 | 1,71% | 488.500,00 |
| 30.08.2021 | 1,79 | 1,84 | 1,71 | 1,75 | -1,13% | 716.885,00 |
| 27.08.2021 | 1,66 | 1,80 | 1,63 | 1,77 | 5,36% | 1.019.958,00 |
| 26.08.2021 | 1,73 | 1,75 | 1,66 | 1,68 | -2,89% | 916.074,00 |
| 25.08.2021 | 1,74 | 1,76 | 1,71 | 1,73 | -0,57% | 661.268,00 |
| 24.08.2021 | 1,85 | 1,85 | 1,72 | 1,74 | -4,40% | 1.001.968,00 |
| 23.08.2021 | 1,66 | 1,82 | 1,64 | 1,82 | 13,04% | 1.108.006,00 |
| 20.08.2021 | 1,59 | 1,69 | 1,59 | 1,61 | 0,63% | 1.579.589,00 |
| 19.08.2021 | 1,67 | 1,67 | 1,58 | 1,60 | -4,19% | 1.264.309,00 |
| 18.08.2021 | 1,68 | 1,71 | 1,64 | 1,67 | -1,76% | 1.128.254,00 |
| 17.08.2021 | 1,76 | 1,76 | 1,67 | 1,70 | -3,41% | 1.001.360,00 |
| 16.08.2021 | 1,83 | 1,83 | 1,73 | 1,76 | -5,88% | 1.552.739,00 |
| 13.08.2021 | 1,79 | 1,88 | 1,78 | 1,87 | 5,06% | 978.646,00 |
| 12.08.2021 | 1,85 | 1,88 | 1,71 | 1,78 | -6,32% | 2.138.382,00 |
| 11.08.2021 | 1,87 | 1,92 | 1,84 | 1,90 | 2,15% | 750.619,00 |
| 10.08.2021 | 1,89 | 1,90 | 1,79 | 1,86 | -1,59% | 727.526,00 |
| 09.08.2021 | 2,00 | 2,01 | 1,85 | 1,89 | -6,44% | 1.577.588,00 |
| 06.08.2021 | 2,08 | 2,08 | 2,01 | 2,02 | -4,27% | 561.718,00 |
| 05.08.2021 | 2,15 | 2,17 | 2,08 | 2,11 | 1,44% | 330.480,00 |
| 04.08.2021 | 2,15 | 2,20 | 2,07 | 2,08 | -1,89% | 526.979,00 |
| 03.08.2021 | 2,21 | 2,21 | 2,12 | 2,12 | -2,75% | 790.693,00 |
| 02.08.2021 | 2,22 | 2,23 | 2,17 | 2,18 | -1,80% | 393.549,00 |
| 30.07.2021 | 2,25 | 2,27 | 2,17 | 2,22 | -0,89% | 499.497,00 |
| 29.07.2021 | 2,31 | 2,31 | 2,21 | 2,24 | 3,70% | 1.097.615,00 |
| 28.07.2021 | 2,07 | 2,16 | 2,06 | 2,16 | 5,88% | 339.814,00 |
| 27.07.2021 | 2,15 | 2,15 | 2,01 | 2,04 | -4,67% | 485.752,00 |
| 26.07.2021 | 2,05 | 2,18 | 2,05 | 2,14 | 3,38% | 513.051,00 |
| 23.07.2021 | 2,08 | 2,11 | 2,03 | 2,07 | -1,43% | 364.478,00 |
| 22.07.2021 | 2,18 | 2,19 | 2,08 | 2,10 | -2,78% | 457.727,00 |
| 21.07.2021 | 2,03 | 2,17 | 2,03 | 2,16 | 3,35% | 468.750,00 |