Börse:
0,864€
2,25%
Echtzeit-Aktienkurs Amerigo Resources Ltd.
Bid:
0,839€
Ask:
0,888€
Aktienkurse zur Amerigo Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 0,87 | 0,87 | 0,86 | 0,86 | -1,43% | - |
| 05.07.2022 | 0,90 | 0,90 | 0,83 | 0,88 | -1,13% | 150,00 |
| 04.07.2022 | 0,89 | 0,90 | 0,89 | 0,89 | 0,00% | - |
| 01.07.2022 | 0,89 | 0,89 | 0,89 | 0,89 | -2,21% | - |
| 30.06.2022 | 0,94 | 0,94 | 0,91 | 0,91 | -4,53% | - |
| 29.06.2022 | 0,97 | 0,97 | 0,93 | 0,95 | -4,72% | - |
| 28.06.2022 | 1,00 | 1,00 | 1,00 | 1,00 | 1,63% | - |
| 27.06.2022 | 0,99 | 0,99 | 0,98 | 0,98 | -0,10% | - |
| 24.06.2022 | 0,96 | 0,98 | 0,96 | 0,98 | 0,20% | - |
| 23.06.2022 | 0,97 | 0,98 | 0,97 | 0,98 | -0,41% | - |
| 22.06.2022 | 1,06 | 1,06 | 0,98 | 0,98 | -5,12% | - |
| 21.06.2022 | 1,01 | 1,04 | 1,01 | 1,04 | 4,54% | - |
| 20.06.2022 | 0,98 | 0,99 | 0,98 | 0,99 | -6,33% | - |
| 17.06.2022 | 1,06 | 1,06 | 1,06 | 1,06 | -8,16% | - |
| 16.06.2022 | 1,10 | 1,15 | 1,09 | 1,15 | 2,49% | 250,00 |
| 15.06.2022 | 1,10 | 1,12 | 1,10 | 1,12 | 1,08% | - |
| 14.06.2022 | 1,20 | 1,20 | 1,11 | 1,11 | -7,79% | - |
| 13.06.2022 | 1,23 | 1,24 | 1,18 | 1,21 | -2,11% | 200,00 |
| 10.06.2022 | 1,21 | 1,23 | 1,21 | 1,23 | -0,48% | - |
| 09.06.2022 | 1,24 | 1,24 | 1,24 | 1,24 | -1,75% | - |
| 08.06.2022 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 07.06.2022 | 1,24 | 1,24 | 1,24 | 1,24 | -0,32% | - |
| 06.06.2022 | 1,23 | 1,26 | 1,23 | 1,24 | 0,16% | - |
| 03.06.2022 | 1,25 | 1,25 | 1,24 | 1,24 | -0,64% | - |
| 02.06.2022 | 1,21 | 1,25 | 1,21 | 1,25 | 6,11% | - |
| 01.06.2022 | 1,19 | 1,19 | 1,18 | 1,18 | -4,85% | - |
| 31.05.2022 | 1,23 | 1,24 | 1,23 | 1,24 | 0,65% | - |
| 30.05.2022 | 1,21 | 1,23 | 1,21 | 1,23 | 0,00% | - |
| 27.05.2022 | 1,23 | 1,23 | 1,23 | 1,23 | 0,65% | - |
| 26.05.2022 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | - |
| 25.05.2022 | 1,23 | 1,24 | 1,23 | 1,23 | 1,49% | 2.000,00 |
| 24.05.2022 | 1,21 | 1,21 | 1,21 | 1,21 | -7,34% | - |
| 23.05.2022 | 1,22 | 1,31 | 1,22 | 1,31 | 6,00% | 6,00 |
| 20.05.2022 | 1,23 | 1,23 | 1,23 | 1,23 | 3,01% | - |
| 19.05.2022 | 1,20 | 1,20 | 1,20 | 1,20 | -4,31% | - |
| 18.05.2022 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | - |
| 17.05.2022 | 1,20 | 1,25 | 1,20 | 1,25 | 5,24% | - |
| 16.05.2022 | 1,14 | 1,18 | 1,14 | 1,18 | 3,86% | - |
| 13.05.2022 | 1,08 | 1,14 | 1,08 | 1,14 | 0,53% | - |
| 12.05.2022 | 1,13 | 1,13 | 1,13 | 1,13 | 1,98% | - |
| 11.05.2022 | 1,11 | 1,11 | 1,11 | 1,11 | -1,24% | - |
| 10.05.2022 | 1,12 | 1,13 | 1,12 | 1,13 | -7,25% | - |
| 09.05.2022 | 1,21 | 1,21 | 1,21 | 1,21 | 2,88% | - |
| 06.05.2022 | 1,19 | 1,25 | 1,18 | 1,18 | -0,67% | 750,00 |
| 05.05.2022 | 1,19 | 1,19 | 1,19 | 1,19 | 1,19% | - |
| 04.05.2022 | 1,15 | 1,18 | 1,15 | 1,17 | 1,73% | - |
| 03.05.2022 | 1,12 | 1,15 | 1,12 | 1,15 | 1,05% | - |
| 02.05.2022 | 1,14 | 1,14 | 1,14 | 1,14 | -3,22% | - |
| 29.04.2022 | 1,16 | 1,18 | 1,16 | 1,18 | 2,43% | - |
| 28.04.2022 | 1,15 | 1,16 | 1,13 | 1,15 | 2,67% | - |
| 27.04.2022 | 1,12 | 1,12 | 1,12 | 1,12 | -0,71% | - |
| 26.04.2022 | 1,15 | 1,15 | 1,13 | 1,13 | -1,22% | - |
| 25.04.2022 | 1,16 | 1,16 | 1,10 | 1,14 | -2,39% | - |
| 22.04.2022 | 1,22 | 1,22 | 1,17 | 1,17 | -7,28% | - |
| 21.04.2022 | 1,26 | 1,26 | 1,26 | 1,26 | -0,94% | - |
| 20.04.2022 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 19.04.2022 | 1,28 | 1,28 | 1,28 | 1,28 | 1,75% | - |
| 14.04.2022 | 1,26 | 1,26 | 1,25 | 1,25 | -0,48% | - |
| 13.04.2022 | 1,25 | 1,26 | 1,25 | 1,26 | 1,12% | - |
| 12.04.2022 | 1,25 | 1,25 | 1,25 | 1,25 | -1,74% | - |
| 11.04.2022 | 1,27 | 1,27 | 1,27 | 1,27 | -0,63% | - |
| 08.04.2022 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 07.04.2022 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | - |
| 06.04.2022 | 1,27 | 1,27 | 1,27 | 1,27 | 0,32% | - |
| 05.04.2022 | 1,28 | 1,28 | 1,27 | 1,27 | -0,63% | - |
| 04.04.2022 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 01.04.2022 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | - |
| 31.03.2022 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 30.03.2022 | 1,31 | 1,31 | 1,30 | 1,30 | -1,89% | - |
| 29.03.2022 | 1,33 | 1,33 | 1,33 | 1,33 | -2,93% | - |
| 28.03.2022 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 25.03.2022 | 1,33 | 1,42 | 1,33 | 1,39 | 4,53% | 7.457,00 |
| 24.03.2022 | 1,35 | 1,35 | 1,33 | 1,33 | -1,12% | - |
| 23.03.2022 | 1,32 | 1,34 | 1,32 | 1,34 | 2,68% | - |
| 22.03.2022 | 1,31 | 1,31 | 1,30 | 1,31 | -0,38% | - |
| 21.03.2022 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | 1.200,00 |
| 18.03.2022 | 1,28 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 17.03.2022 | 1,26 | 1,28 | 1,26 | 1,28 | 2,41% | - |
| 16.03.2022 | 1,23 | 1,26 | 1,23 | 1,25 | 2,05% | - |
| 15.03.2022 | 1,25 | 1,25 | 1,22 | 1,22 | -3,94% | - |
| 14.03.2022 | 1,30 | 1,38 | 1,25 | 1,27 | -3,79% | 3.030,00 |
| 11.03.2022 | 1,33 | 1,41 | 1,32 | 1,32 | 3,13% | 7.760,00 |
| 10.03.2022 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 09.03.2022 | 1,27 | 1,30 | 1,25 | 1,28 | 1,99% | 16.428,00 |
| 08.03.2022 | 1,26 | 1,26 | 1,26 | 1,26 | -6,69% | - |
| 07.03.2022 | 1,28 | 1,35 | 1,28 | 1,35 | 5,49% | 2.530,00 |
| 04.03.2022 | 1,26 | 1,28 | 1,26 | 1,28 | 4,51% | - |
| 03.03.2022 | 1,19 | 1,25 | 1,19 | 1,22 | 0,83% | 3.000,00 |
| 02.03.2022 | 1,17 | 1,21 | 1,17 | 1,21 | 6,61% | - |
| 01.03.2022 | 1,13 | 1,14 | 1,13 | 1,14 | 0,44% | 1.650,00 |
| 28.02.2022 | 1,11 | 1,13 | 1,11 | 1,13 | 2,26% | - |
| 25.02.2022 | 1,10 | 1,11 | 1,10 | 1,11 | 1,38% | - |
| 24.02.2022 | 1,06 | 1,09 | 1,05 | 1,09 | 5,31% | - |
| 23.02.2022 | 1,03 | 1,06 | 1,03 | 1,04 | -0,48% | 4.654,00 |
| 22.02.2022 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | - |
| 21.02.2022 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 18.02.2022 | 1,08 | 1,08 | 1,05 | 1,05 | -4,13% | 3.000,00 |
| 17.02.2022 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 16.02.2022 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 15.02.2022 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |