Börse:
1,307€
-2,83%
Echtzeit-Aktienkurs Argonaut Gold Inc
Bid:
1,299€
Ask:
1,315€
Aktienkurse zur Argonaut Gold Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 1,36 | 1,36 | 1,29 | 1,29 | -0,27% | 1.750,00 |
| 04.03.2021 | 1,34 | 1,36 | 1,28 | 1,29 | -4,51% | 7.139,00 |
| 03.03.2021 | 1,37 | 1,39 | 1,32 | 1,35 | -1,74% | 4.139,00 |
| 02.03.2021 | 1,30 | 1,39 | 1,30 | 1,38 | 4,92% | 3.620,00 |
| 01.03.2021 | 1,38 | 1,39 | 1,31 | 1,31 | -1,80% | 1.330,00 |
| 26.02.2021 | 1,41 | 1,48 | 1,31 | 1,34 | -8,31% | 6.450,00 |
| 25.02.2021 | 1,51 | 1,51 | 1,43 | 1,46 | -4,05% | 250,00 |
| 24.02.2021 | 1,49 | 1,52 | 1,43 | 1,52 | 4,19% | 4.855,00 |
| 23.02.2021 | 1,54 | 1,55 | 1,40 | 1,46 | -3,38% | 8.745,00 |
| 22.02.2021 | 1,43 | 1,51 | 1,42 | 1,51 | 7,18% | 6.319,00 |
| 19.02.2021 | 1,44 | 1,44 | 1,40 | 1,41 | -2,56% | 2.000,00 |
| 18.02.2021 | 1,50 | 1,50 | 1,43 | 1,44 | -3,99% | 2.975,00 |
| 17.02.2021 | 1,54 | 1,54 | 1,49 | 1,50 | -1,28% | - |
| 16.02.2021 | 1,60 | 1,60 | 1,51 | 1,52 | -4,15% | 1.200,00 |
| 15.02.2021 | 1,58 | 1,59 | 1,55 | 1,59 | 0,44% | - |
| 12.02.2021 | 1,59 | 1,60 | 1,54 | 1,58 | 0,67% | - |
| 11.02.2021 | 1,59 | 1,61 | 1,54 | 1,57 | -1,26% | 3.000,00 |
| 10.02.2021 | 1,61 | 1,62 | 1,58 | 1,59 | -0,50% | 1.005,00 |
| 09.02.2021 | 1,57 | 1,63 | 1,57 | 1,60 | 0,50% | 1.254,00 |
| 08.02.2021 | 1,56 | 1,61 | 1,54 | 1,59 | 5,61% | - |
| 05.02.2021 | 1,50 | 1,57 | 1,50 | 1,51 | -0,13% | 3.100,00 |
| 04.02.2021 | 1,52 | 1,52 | 1,48 | 1,51 | -0,33% | 5.800,00 |
| 03.02.2021 | 1,50 | 1,53 | 1,50 | 1,51 | 0,73% | 500,00 |
| 02.02.2021 | 1,51 | 1,51 | 1,48 | 1,50 | -1,18% | 3.453,00 |
| 01.02.2021 | 1,49 | 1,57 | 1,49 | 1,52 | 1,06% | 2.100,00 |
| 29.01.2021 | 1,46 | 1,54 | 1,46 | 1,51 | 1,76% | 3.300,00 |
| 28.01.2021 | 1,45 | 1,52 | 1,44 | 1,48 | -3,71% | 8.753,00 |
| 27.01.2021 | 1,51 | 1,56 | 1,50 | 1,54 | -1,73% | 6.156,00 |
| 26.01.2021 | 1,51 | 1,56 | 1,51 | 1,56 | 2,83% | - |
| 25.01.2021 | 1,57 | 1,58 | 1,52 | 1,52 | -6,23% | 75.000,00 |
| 22.01.2021 | 1,63 | 1,63 | 1,60 | 1,62 | -2,17% | 62,00 |
| 21.01.2021 | 1,69 | 1,69 | 1,66 | 1,66 | 1,41% | 100,00 |
| 20.01.2021 | 1,67 | 1,69 | 1,63 | 1,63 | 0,86% | 726,00 |
| 19.01.2021 | 1,55 | 1,62 | 1,55 | 1,62 | 4,52% | 16.500,00 |
| 18.01.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -1,40% | 5.700,00 |
| 15.01.2021 | 1,60 | 1,61 | 1,57 | 1,57 | -2,00% | 3.100,00 |
| 14.01.2021 | 1,61 | 1,61 | 1,60 | 1,60 | -2,91% | 3.450,00 |
| 13.01.2021 | 1,64 | 1,65 | 1,64 | 1,65 | -1,55% | - |
| 12.01.2021 | 1,70 | 1,70 | 1,68 | 1,68 | -4,00% | 150,00 |
| 11.01.2021 | 1,76 | 1,76 | 1,71 | 1,75 | 0,00% | 3.000,00 |
| 08.01.2021 | 1,85 | 1,85 | 1,70 | 1,75 | -8,58% | 6.166,00 |
| 07.01.2021 | 1,84 | 1,91 | 1,84 | 1,91 | 1,59% | 1.400,00 |
| 06.01.2021 | 1,85 | 1,92 | 1,85 | 1,88 | -0,05% | 1.700,00 |
| 05.01.2021 | 1,82 | 1,88 | 1,82 | 1,88 | 5,61% | 2.000,00 |
| 04.01.2021 | 1,70 | 1,81 | 1,70 | 1,78 | 2,06% | 7.426,00 |
| 30.12.2020 | 1,68 | 1,75 | 1,68 | 1,75 | 2,46% | 1.000,00 |
| 29.12.2020 | 1,71 | 1,71 | 1,71 | 1,71 | -0,87% | 1.892,00 |
| 28.12.2020 | 1,71 | 1,77 | 1,71 | 1,72 | -2,38% | 4.570,00 |
| 23.12.2020 | 1,74 | 1,76 | 1,74 | 1,76 | 0,86% | 950,00 |
| 22.12.2020 | 1,74 | 1,81 | 1,74 | 1,75 | -3,91% | 450,00 |
| 21.12.2020 | 1,76 | 1,86 | 1,68 | 1,82 | 4,30% | 1.590,00 |
| 18.12.2020 | 1,78 | 1,79 | 1,74 | 1,74 | -2,95% | 777,00 |
| 17.12.2020 | 1,73 | 1,80 | 1,73 | 1,80 | 5,77% | 820,00 |
| 16.12.2020 | 1,70 | 1,76 | 1,69 | 1,70 | 0,53% | 1.304,00 |
| 15.12.2020 | 1,62 | 1,70 | 1,62 | 1,69 | 4,91% | 16.500,00 |
| 14.12.2020 | 1,58 | 1,61 | 1,58 | 1,61 | -2,01% | 804,00 |
| 11.12.2020 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 10.12.2020 | 1,57 | 1,63 | 1,57 | 1,63 | 2,00% | 1.300,00 |
| 09.12.2020 | 1,64 | 1,68 | 1,60 | 1,60 | -5,77% | 843,00 |
| 08.12.2020 | 1,64 | 1,70 | 1,62 | 1,70 | -0,06% | 330,00 |
| 07.12.2020 | 1,57 | 1,70 | 1,53 | 1,70 | 10,10% | 10.100,00 |
| 04.12.2020 | 1,58 | 1,59 | 1,54 | 1,54 | 0,98% | 30.571,00 |
| 03.12.2020 | 1,56 | 1,56 | 1,53 | 1,53 | -1,35% | - |
| 02.12.2020 | 1,54 | 1,55 | 1,54 | 1,55 | -2,82% | 1.300,00 |
| 01.12.2020 | 1,48 | 1,60 | 1,48 | 1,60 | 6,33% | 4.920,00 |
| 30.11.2020 | 1,46 | 1,50 | 1,46 | 1,50 | 2,04% | 3.070,00 |
| 27.11.2020 | 1,47 | 1,47 | 1,47 | 1,47 | -2,39% | 1.000,00 |
| 26.11.2020 | 1,45 | 1,51 | 1,45 | 1,51 | 5,68% | 3.300,00 |
| 25.11.2020 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
| 24.11.2020 | 1,56 | 1,56 | 1,45 | 1,46 | -5,81% | 1.765,00 |
| 23.11.2020 | 1,55 | 1,61 | 1,55 | 1,55 | -1,84% | 16.820,00 |
| 20.11.2020 | 1,50 | 1,58 | 1,50 | 1,58 | 2,47% | 600,00 |
| 19.11.2020 | 1,52 | 1,54 | 1,49 | 1,54 | 1,31% | 10.598,00 |
| 18.11.2020 | 1,55 | 1,60 | 1,52 | 1,52 | -4,94% | 4.569,00 |
| 17.11.2020 | 1,57 | 1,60 | 1,57 | 1,60 | 3,16% | 2.770,00 |
| 16.11.2020 | 1,59 | 1,64 | 1,55 | 1,55 | -1,84% | 2.165,00 |
| 13.11.2020 | 1,56 | 1,62 | 1,56 | 1,58 | -3,07% | 1.400,00 |
| 12.11.2020 | 1,57 | 1,63 | 1,57 | 1,63 | 2,39% | 1.000,00 |
| 11.11.2020 | 1,55 | 1,59 | 1,55 | 1,59 | -1,12% | 500,00 |
| 10.11.2020 | 1,60 | 1,69 | 1,60 | 1,61 | -2,07% | 77,00 |
| 09.11.2020 | 1,69 | 1,77 | 1,56 | 1,64 | -5,19% | 25.637,00 |
| 06.11.2020 | 1,72 | 1,81 | 1,68 | 1,73 | 1,11% | 4.124,00 |
| 05.11.2020 | 1,62 | 1,72 | 1,62 | 1,72 | 2,33% | 3.000,00 |
| 04.11.2020 | 1,67 | 1,68 | 1,65 | 1,68 | 1,09% | 3.000,00 |
| 03.11.2020 | 1,63 | 1,70 | 1,63 | 1,66 | 3,62% | 1.400,00 |
| 02.11.2020 | 1,61 | 1,69 | 1,60 | 1,60 | 1,46% | 5.471,00 |
| 30.10.2020 | 1,53 | 1,58 | 1,53 | 1,58 | 4,85% | - |
| 29.10.2020 | 1,55 | 1,62 | 1,50 | 1,50 | -6,00% | 4.856,00 |
| 28.10.2020 | 1,66 | 1,66 | 1,60 | 1,60 | -1,84% | 49.459,00 |
| 27.10.2020 | 1,64 | 1,64 | 1,63 | 1,63 | -1,93% | 300,00 |
| 26.10.2020 | 1,63 | 1,66 | 1,63 | 1,66 | -2,92% | - |
| 23.10.2020 | 1,70 | 1,71 | 1,70 | 1,71 | -0,52% | - |
| 22.10.2020 | 1,76 | 1,80 | 1,72 | 1,72 | -1,09% | 2.516,00 |
| 21.10.2020 | 1,70 | 1,75 | 1,70 | 1,74 | 2,96% | 1.400,00 |
| 20.10.2020 | 1,69 | 1,69 | 1,69 | 1,69 | -5,43% | 118,00 |
| 19.10.2020 | 1,73 | 1,79 | 1,73 | 1,79 | 4,14% | 306,00 |
| 16.10.2020 | 1,72 | 1,72 | 1,72 | 1,72 | -0,41% | - |
| 15.10.2020 | 1,78 | 1,78 | 1,72 | 1,72 | -3,90% | - |
| 14.10.2020 | 1,74 | 1,79 | 1,74 | 1,79 | 4,37% | - |
| 13.10.2020 | 1,74 | 1,81 | 1,72 | 1,72 | -0,92% | 752,00 |