Börse:
1,667€
0,60%
Echtzeit-Aktienkurs Argonaut Gold Inc.
Bid:
1,635€
Ask:
1,699€
Aktienkurse zur Argonaut Gold Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 1,67 | 1,67 | 1,67 | 1,67 | 0,57% | - |
| 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 |
| 12.10.2020 | 1,75 | 1,80 | 1,73 | 1,73 | 0,46% | 800,00 |
| 09.10.2020 | 1,68 | 1,73 | 1,68 | 1,73 | 4,16% | 1.375,00 |
| 08.10.2020 | 1,62 | 1,66 | 1,62 | 1,66 | 3,50% | - |
| 07.10.2020 | 1,65 | 1,65 | 1,60 | 1,60 | -6,04% | 5.000,00 |
| 06.10.2020 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | 13.556,00 |
| 05.10.2020 | 1,70 | 1,70 | 1,69 | 1,69 | -2,53% | 2.000,00 |
| 02.10.2020 | 1,71 | 1,78 | 1,71 | 1,74 | -0,11% | 1.910,00 |
| 01.10.2020 | 1,76 | 1,77 | 1,69 | 1,74 | -0,29% | 3.200,00 |
| 30.09.2020 | 1,85 | 1,85 | 1,75 | 1,75 | 2,59% | 5.580,00 |
| 29.09.2020 | 1,71 | 1,71 | 1,70 | 1,70 | -0,06% | - |
| 28.09.2020 | 1,76 | 1,77 | 1,68 | 1,70 | -2,35% | 21.402,00 |
| 25.09.2020 | 1,67 | 1,74 | 1,67 | 1,74 | 6,87% | 2.050,00 |
| 24.09.2020 | 1,60 | 1,65 | 1,60 | 1,63 | -4,06% | 3.029,00 |
| 23.09.2020 | 1,81 | 1,81 | 1,70 | 1,70 | -9,43% | 3.766,00 |
| 22.09.2020 | 1,87 | 1,90 | 1,87 | 1,88 | -0,42% | 3.314,00 |
| 21.09.2020 | 1,99 | 2,00 | 1,76 | 1,89 | -5,23% | 41.550,00 |
| 18.09.2020 | 1,91 | 1,99 | 1,87 | 1,99 | 4,91% | 5.906,00 |
| 17.09.2020 | 1,90 | 1,90 | 1,90 | 1,90 | -2,27% | 750,00 |
| 16.09.2020 | 1,84 | 1,94 | 1,83 | 1,94 | 2,11% | 8.257,00 |
| 15.09.2020 | 1,86 | 1,91 | 1,86 | 1,90 | 4,97% | 12.444,00 |
| 14.09.2020 | 1,77 | 1,81 | 1,77 | 1,81 | 5,23% | 2.200,00 |
| 11.09.2020 | 1,73 | 1,75 | 1,72 | 1,72 | 2,50% | 2.111,00 |
| 10.09.2020 | 1,73 | 1,73 | 1,68 | 1,68 | -1,79% | - |
| 09.09.2020 | 1,70 | 1,75 | 1,66 | 1,71 | -0,23% | - |
| 08.09.2020 | 1,71 | 1,73 | 1,65 | 1,71 | 0,94% | 1.582,00 |
| 07.09.2020 | 1,68 | 1,71 | 1,67 | 1,70 | -0,21% | 7.216,00 |
| 04.09.2020 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 03.09.2020 | 1,68 | 1,68 | 1,65 | 1,65 | -3,17% | - |
| 02.09.2020 | 1,70 | 1,70 | 1,70 | 1,70 | -4,05% | 300,00 |
| 01.09.2020 | 1,77 | 1,85 | 1,77 | 1,78 | -2,63% | 3.484,00 |