Echtzeit-Aktienkurs Alexco Resource Corp.
Bid:
Ask:
Aktienkurse zur Alexco Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,81 | 2,81 | 2,81 | 2,81 | -3,94% | - |
| 25.02.2021 | 2,93 | 2,93 | 2,92 | 2,92 | -6,71% | - |
| 24.02.2021 | 0,00 | 3,16 | 0,00 | 3,13 | 5,56% | - |
| 23.02.2021 | 2,87 | 2,97 | 0,00 | 2,97 | 0,68% | - |
| 22.02.2021 | 2,83 | 2,99 | 2,80 | 2,95 | 4,80% | - |
| 19.02.2021 | 2,83 | 2,86 | 2,77 | 2,81 | 1,81% | - |
| 18.02.2021 | 2,81 | 2,87 | 2,75 | 2,76 | -5,15% | - |
| 17.02.2021 | 2,91 | 2,91 | 2,91 | 2,91 | -1,02% | - |
| 16.02.2021 | 3,02 | 3,05 | 2,91 | 2,94 | 1,03% | - |
| 12.02.2021 | 2,89 | 2,95 | 2,88 | 2,91 | 3,01% | - |
| 11.02.2021 | 2,89 | 2,92 | 2,80 | 2,83 | -1,22% | - |
| 10.02.2021 | 2,88 | 2,91 | 2,83 | 2,86 | -0,52% | - |
| 09.02.2021 | 2,98 | 2,98 | 2,87 | 2,88 | -0,86% | - |
| 08.02.2021 | 2,98 | 3,02 | 2,90 | 2,90 | -1,19% | - |
| 05.02.2021 | 2,84 | 2,96 | 2,83 | 2,94 | 3,35% | - |
| 04.02.2021 | 2,84 | 2,84 | 2,84 | 2,84 | -4,54% | - |
| 03.02.2021 | 2,94 | 3,02 | 2,93 | 2,98 | 3,12% | - |
| 02.02.2021 | 2,91 | 2,97 | 2,88 | 2,89 | -11,50% | - |
| 01.02.2021 | 3,26 | 3,26 | 3,26 | 3,26 | 15,81% | - |
| 29.01.2021 | 2,96 | 2,99 | 0,00 | 2,82 | 3,68% | - |
| 28.01.2021 | 2,67 | 2,79 | 2,62 | 2,72 | 8,38% | - |
| 27.01.2021 | 2,53 | 2,57 | 2,50 | 2,51 | -4,75% | - |
| 26.01.2021 | 2,62 | 2,68 | 2,58 | 2,63 | -0,38% | - |
| 25.01.2021 | 2,64 | 2,69 | 2,60 | 2,64 | -4,00% | - |
| 22.01.2021 | 2,65 | 2,75 | 2,63 | 2,75 | 1,48% | - |
| 21.01.2021 | 2,72 | 2,72 | 2,71 | 2,71 | -2,69% | - |
| 20.01.2021 | 2,81 | 2,83 | 2,76 | 2,79 | 3,72% | - |
| 19.01.2021 | 2,69 | 2,72 | 2,64 | 2,69 | 3,87% | - |
| 15.01.2021 | 2,66 | 2,67 | 2,57 | 2,59 | -7,51% | - |
| 14.01.2021 | 2,73 | 2,85 | 2,73 | 2,80 | 1,45% | - |
| 13.01.2021 | 2,81 | 2,84 | 2,76 | 2,76 | -4,01% | - |
| 12.01.2021 | 2,79 | 2,88 | 2,69 | 2,87 | 0,88% | - |
| 11.01.2021 | 2,84 | 2,93 | 2,84 | 2,85 | -2,40% | - |
| 08.01.2021 | 2,94 | 2,98 | 2,79 | 2,92 | -9,89% | - |
| 07.01.2021 | 3,27 | 3,29 | 3,19 | 3,24 | -2,12% | - |
| 06.01.2021 | 3,33 | 3,34 | 3,24 | 3,31 | -0,90% | - |
| 05.01.2021 | 3,26 | 3,34 | 3,25 | 3,34 | 1,52% | - |
| 04.01.2021 | 3,43 | 3,44 | 3,23 | 3,29 | 3,79% | - |
| 31.12.2020 | 3,26 | 3,29 | 3,14 | 3,17 | -0,94% | - |
| 30.12.2020 | 3,04 | 3,20 | 3,00 | 3,20 | 6,68% | - |
| 29.12.2020 | 3,03 | 3,08 | 2,98 | 3,00 | -3,54% | - |
| 28.12.2020 | 3,12 | 3,12 | 3,10 | 3,11 | 7,07% | - |
| 24.12.2020 | 2,87 | 2,99 | 2,85 | 2,90 | 1,58% | - |
| 23.12.2020 | 2,85 | 2,88 | 2,84 | 2,86 | 2,15% | - |
| 22.12.2020 | 2,83 | 2,83 | 2,72 | 2,80 | -1,06% | - |
| 21.12.2020 | 2,85 | 2,89 | 2,76 | 2,83 | 0,00% | - |
| 18.12.2020 | 2,74 | 2,83 | 2,73 | 2,83 | -2,42% | - |
| 17.12.2020 | 2,87 | 2,92 | 2,85 | 2,90 | 7,42% | - |
| 16.12.2020 | 2,69 | 2,71 | 2,61 | 2,70 | 6,73% | - |
| 15.12.2020 | 2,54 | 2,54 | 2,49 | 2,53 | 3,70% | - |
| 14.12.2020 | 2,49 | 2,49 | 2,43 | 2,44 | -1,22% | - |
| 11.12.2020 | 2,50 | 2,50 | 2,44 | 2,47 | 0,82% | - |
| 10.12.2020 | 2,47 | 2,47 | 2,42 | 2,45 | -1,81% | - |
| 09.12.2020 | 2,55 | 2,59 | 2,43 | 2,49 | -3,49% | - |
| 08.12.2020 | 2,61 | 2,63 | 2,54 | 2,58 | -1,15% | - |
| 07.12.2020 | 2,53 | 2,64 | 2,53 | 2,61 | 6,31% | - |
| 04.12.2020 | 2,45 | 2,47 | 2,42 | 2,46 | -0,41% | - |
| 03.12.2020 | 2,46 | 2,50 | 2,42 | 2,47 | 0,82% | - |
| 02.12.2020 | 2,50 | 2,51 | 2,45 | 2,45 | -2,40% | - |
| 01.12.2020 | 2,45 | 2,51 | 2,44 | 2,51 | 4,59% | - |
| 30.11.2020 | 2,37 | 2,41 | 2,31 | 2,40 | -2,24% | - |
| 27.11.2020 | 2,52 | 2,52 | 2,45 | 2,45 | -0,81% | - |
| 25.11.2020 | 2,47 | 2,48 | 2,47 | 2,47 | 3,13% | - |
| 24.11.2020 | 2,36 | 2,44 | 2,36 | 2,40 | 0,00% | - |
| 23.11.2020 | 2,35 | 2,44 | 2,34 | 2,40 | -1,64% | - |
| 20.11.2020 | 2,46 | 2,46 | 2,41 | 2,44 | 4,06% | - |
| 19.11.2020 | 2,35 | 2,35 | 2,34 | 2,34 | 0,65% | - |
| 18.11.2020 | 2,39 | 2,43 | 2,32 | 2,33 | -4,52% | - |
| 17.11.2020 | 2,44 | 2,44 | 2,43 | 2,44 | -3,94% | - |
| 16.11.2020 | 2,56 | 2,58 | 2,53 | 2,54 | -0,39% | - |
| 13.11.2020 | 2,59 | 2,60 | 2,52 | 2,55 | -0,78% | - |
| 12.11.2020 | 2,68 | 2,72 | 2,55 | 2,57 | -3,57% | - |
| 11.11.2020 | 2,61 | 2,66 | 2,60 | 2,66 | 2,11% | - |
| 10.11.2020 | 0,00 | 2,74 | 0,00 | 2,61 | -4,05% | - |
| 09.11.2020 | 2,70 | 2,77 | 2,67 | 2,72 | -4,40% | - |
| 06.11.2020 | 2,78 | 2,91 | 2,77 | 2,84 | 0,18% | - |
| 05.11.2020 | 2,71 | 2,84 | 2,65 | 2,84 | 14,08% | - |
| 04.11.2020 | 2,53 | 2,58 | 2,46 | 2,49 | -3,50% | - |
| 03.11.2020 | 2,54 | 2,62 | 2,54 | 2,58 | 2,39% | - |
| 02.11.2020 | 2,53 | 2,57 | 2,48 | 2,52 | 2,24% | - |
| 30.10.2020 | 2,40 | 2,48 | 2,38 | 2,46 | 1,03% | - |
| 29.10.2020 | 2,46 | 2,52 | 2,43 | 2,44 | 0,00% | - |
| 28.10.2020 | 2,45 | 2,46 | 2,39 | 2,44 | -7,94% | - |
| 27.10.2020 | 2,65 | 2,65 | 2,65 | 2,65 | 3,12% | - |
| 26.10.2020 | 2,59 | 2,62 | 2,52 | 2,57 | -3,39% | - |
| 23.10.2020 | 2,64 | 2,67 | 2,58 | 2,66 | -0,19% | - |
| 22.10.2020 | 2,67 | 2,71 | 2,65 | 2,66 | -2,03% | - |
| 21.10.2020 | 2,74 | 2,79 | 2,70 | 2,72 | 0,93% | - |
| 20.10.2020 | 2,64 | 2,76 | 2,63 | 2,69 | 2,28% | - |
| 19.10.2020 | 2,73 | 2,73 | 2,62 | 2,63 | -1,87% | - |
| 16.10.2020 | 2,79 | 2,82 | 2,68 | 2,68 | -3,42% | - |
| 15.10.2020 | 2,80 | 2,83 | 2,75 | 2,78 | -1,94% | - |
| 14.10.2020 | 2,87 | 2,90 | 2,79 | 2,83 | 1,25% | - |
| 13.10.2020 | 2,80 | 2,82 | 2,72 | 2,80 | -2,10% | - |
| 12.10.2020 | 2,83 | 2,91 | 2,83 | 2,86 | 3,63% | - |
| 09.10.2020 | 2,65 | 2,78 | 2,62 | 2,76 | 11,76% | - |
| 08.10.2020 | 2,54 | 2,54 | 2,47 | 2,47 | -0,80% | - |
| 07.10.2020 | 2,50 | 2,56 | 2,47 | 2,49 | 0,40% | - |
| 06.10.2020 | 2,64 | 2,64 | 2,46 | 2,48 | -6,43% | - |
| 05.10.2020 | 2,64 | 2,65 | 2,64 | 2,65 | 1,93% | - |