Echtzeit-Aktienkurs A-Mark Precious Metals Inc.
Bid:
Ask:
Aktienkurse zur A-Mark Precious Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,95 | 30,24 | 28,36 | 28,51 | 4,45% | - |
| 25.02.2021 | 27,14 | 27,79 | 26,13 | 27,30 | -1,52% | - |
| 24.02.2021 | 27,07 | 28,32 | 26,54 | 27,72 | -1,30% | - |
| 23.02.2021 | 28,35 | 28,94 | 27,43 | 28,08 | -3,16% | - |
| 22.02.2021 | 28,82 | 30,02 | 28,68 | 29,00 | 0,14% | - |
| 19.02.2021 | 29,15 | 29,80 | 28,59 | 28,96 | -0,14% | - |
| 18.02.2021 | 29,25 | 29,82 | 28,94 | 29,00 | -2,28% | - |
| 17.02.2021 | 0,00 | 29,78 | 0,00 | 29,67 | -1,64% | - |
| 16.02.2021 | 31,36 | 31,68 | 29,95 | 30,17 | -0,12% | - |
| 12.02.2021 | 29,70 | 30,70 | 29,54 | 30,20 | -0,61% | - |
| 11.02.2021 | 31,28 | 31,60 | 30,15 | 30,39 | -0,77% | - |
| 10.02.2021 | 30,39 | 31,91 | 29,76 | 30,62 | -16,87% | - |
| 09.02.2021 | 34,49 | 37,85 | 34,27 | 36,84 | 3,18% | - |
| 08.02.2021 | 35,79 | 36,07 | 35,11 | 35,70 | 6,55% | - |
| 05.02.2021 | 34,09 | 34,28 | 32,74 | 33,51 | -1,33% | - |
| 04.02.2021 | 34,22 | 34,22 | 33,95 | 33,96 | 3,71% | - |
| 03.02.2021 | 32,20 | 33,05 | 31,07 | 32,74 | 5,66% | - |
| 02.02.2021 | 30,99 | 30,99 | 30,99 | 30,99 | -7,82% | - |
| 01.02.2021 | 33,55 | 35,55 | 0,00 | 33,62 | 18,49% | - |
| 29.01.2021 | 28,55 | 29,00 | 28,06 | 28,37 | 1,36% | - |
| 28.01.2021 | 27,65 | 28,35 | 27,19 | 27,99 | 2,49% | - |
| 27.01.2021 | 27,65 | 28,04 | 26,88 | 27,31 | -4,04% | - |
| 26.01.2021 | 28,47 | 28,48 | 28,37 | 28,46 | 1,59% | - |
| 25.01.2021 | 28,02 | 28,02 | 28,01 | 28,02 | -2,06% | - |
| 22.01.2021 | 27,81 | 28,73 | 27,72 | 28,61 | 1,98% | - |
| 21.01.2021 | 28,12 | 28,13 | 28,05 | 28,05 | -1,49% | - |
| 20.01.2021 | 27,87 | 28,58 | 27,69 | 28,48 | 1,61% | - |
| 19.01.2021 | 28,03 | 28,32 | 27,54 | 28,03 | -1,06% | - |
| 15.01.2021 | 28,11 | 28,71 | 27,78 | 28,33 | -1,99% | - |
| 14.01.2021 | 29,25 | 29,25 | 28,70 | 28,90 | 1,53% | - |
| 13.01.2021 | 28,40 | 28,78 | 27,87 | 28,47 | 0,33% | - |
| 12.01.2021 | 28,23 | 28,49 | 27,82 | 28,37 | 2,60% | - |
| 11.01.2021 | 28,33 | 28,33 | 27,21 | 27,65 | -2,81% | - |
| 08.01.2021 | 28,16 | 28,72 | 27,09 | 28,45 | -0,59% | - |
| 07.01.2021 | 27,58 | 28,88 | 27,13 | 28,62 | 2,16% | - |
| 06.01.2021 | 27,49 | 28,96 | 27,37 | 28,02 | 4,16% | - |
| 05.01.2021 | 26,55 | 27,18 | 26,44 | 26,90 | 0,49% | - |
| 04.01.2021 | 26,45 | 26,86 | 25,98 | 26,77 | 4,12% | - |
| 31.12.2020 | 26,23 | 26,28 | 25,33 | 25,71 | 0,55% | - |
| 30.12.2020 | 25,40 | 26,14 | 25,20 | 25,57 | 1,35% | - |
| 29.12.2020 | 25,48 | 25,51 | 25,14 | 25,23 | -3,20% | - |
| 28.12.2020 | 26,40 | 26,78 | 25,55 | 26,06 | -3,07% | - |
| 24.12.2020 | 28,05 | 29,35 | 26,89 | 26,89 | -4,54% | - |
| 23.12.2020 | 27,66 | 28,42 | 27,02 | 28,17 | -1,68% | - |
| 22.12.2020 | 32,71 | 33,09 | 28,18 | 28,65 | -9,45% | - |
| 21.12.2020 | 30,86 | 31,75 | 30,86 | 31,64 | 2,59% | - |
| 18.12.2020 | 31,27 | 31,78 | 30,10 | 30,84 | -2,61% | - |
| 17.12.2020 | 31,52 | 31,94 | 31,40 | 31,66 | 1,00% | - |
| 16.12.2020 | 30,57 | 31,77 | 30,23 | 31,35 | 2,77% | - |
| 15.12.2020 | 29,96 | 30,64 | 29,13 | 30,50 | 2,50% | - |
| 14.12.2020 | 30,81 | 31,00 | 29,50 | 29,76 | -1,59% | - |
| 11.12.2020 | 30,39 | 30,67 | 29,22 | 30,24 | -0,85% | - |
| 10.12.2020 | 29,78 | 30,59 | 29,54 | 30,50 | 1,26% | - |
| 09.12.2020 | 30,28 | 30,49 | 29,62 | 30,12 | -7,41% | - |
| 08.12.2020 | 31,63 | 33,45 | 29,90 | 32,53 | 8,83% | - |
| 07.12.2020 | 29,51 | 30,49 | 29,20 | 29,89 | 3,82% | - |
| 04.12.2020 | 28,38 | 29,12 | 28,01 | 28,79 | -1,24% | - |
| 03.12.2020 | 29,50 | 29,56 | 26,70 | 29,15 | -2,46% | - |
| 02.12.2020 | 28,84 | 29,88 | 28,63 | 29,88 | -0,53% | - |
| 01.12.2020 | 29,95 | 30,08 | 23,87 | 30,04 | -10,52% | - |
| 30.11.2020 | 30,23 | 34,90 | 29,91 | 33,57 | 8,41% | - |
| 27.11.2020 | 30,41 | 31,08 | 29,73 | 30,97 | 1,18% | - |
| 25.11.2020 | 30,58 | 31,04 | 30,56 | 30,61 | 3,31% | - |
| 24.11.2020 | 28,75 | 29,79 | 28,65 | 29,63 | -1,53% | - |
| 23.11.2020 | 30,04 | 30,69 | 29,94 | 30,09 | -1,47% | - |
| 20.11.2020 | 30,40 | 30,75 | 30,12 | 30,54 | -1,90% | - |
| 19.11.2020 | 31,06 | 31,31 | 30,39 | 31,13 | 0,05% | - |
| 18.11.2020 | 31,38 | 31,42 | 30,97 | 31,11 | -1,63% | - |
| 17.11.2020 | 31,63 | 32,11 | 31,00 | 31,63 | 1,26% | - |
| 16.11.2020 | 30,86 | 31,45 | 30,69 | 31,23 | 1,91% | - |
| 13.11.2020 | 31,30 | 31,47 | 30,42 | 30,65 | 3,46% | - |
| 12.11.2020 | 30,59 | 30,61 | 28,91 | 29,62 | -5,41% | - |
| 11.11.2020 | 31,41 | 31,74 | 31,31 | 31,32 | 6,97% | - |
| 10.11.2020 | 27,72 | 30,01 | 0,00 | 29,28 | 8,71% | - |
| 09.11.2020 | 28,30 | 28,95 | 26,34 | 26,93 | -6,66% | - |
| 06.11.2020 | 29,37 | 30,01 | 28,61 | 28,85 | -3,77% | - |
| 05.11.2020 | 30,08 | 30,88 | 29,55 | 29,98 | 0,79% | - |
| 04.11.2020 | 30,05 | 30,67 | 29,13 | 29,75 | -3,27% | - |
| 03.11.2020 | 30,79 | 31,31 | 29,94 | 30,75 | 2,02% | - |
| 02.11.2020 | 31,47 | 31,60 | 29,80 | 30,14 | -3,40% | - |
| 30.10.2020 | 30,84 | 31,44 | 30,70 | 31,20 | -0,65% | - |
| 29.10.2020 | 31,56 | 31,66 | 30,48 | 31,41 | 0,64% | - |
| 28.10.2020 | 31,30 | 31,62 | 30,64 | 31,21 | -2,35% | - |
| 27.10.2020 | 31,41 | 32,50 | 31,36 | 31,96 | 1,59% | - |
| 26.10.2020 | 32,91 | 33,00 | 30,54 | 31,46 | -8,33% | - |
| 23.10.2020 | 33,54 | 34,32 | 32,92 | 34,32 | 1,89% | - |
| 22.10.2020 | 33,31 | 33,70 | 32,83 | 33,68 | 1,48% | - |
| 21.10.2020 | 34,62 | 34,97 | 32,75 | 33,19 | 0,09% | - |
| 20.10.2020 | 36,61 | 36,73 | 33,16 | 33,16 | -9,24% | - |
| 19.10.2020 | 36,99 | 37,36 | 36,04 | 36,54 | -0,67% | - |
| 16.10.2020 | 37,59 | 37,62 | 35,97 | 36,78 | -0,62% | - |
| 15.10.2020 | 36,65 | 37,60 | 36,42 | 37,01 | -0,55% | - |
| 14.10.2020 | 37,52 | 37,60 | 37,08 | 37,22 | -0,19% | - |
| 13.10.2020 | 36,97 | 37,56 | 36,64 | 37,29 | 0,70% | - |
| 12.10.2020 | 37,87 | 37,87 | 35,63 | 37,03 | -0,04% | - |
| 09.10.2020 | 36,14 | 37,40 | 35,95 | 37,04 | 2,87% | - |
| 08.10.2020 | 36,18 | 36,23 | 35,63 | 36,01 | 0,87% | - |
| 07.10.2020 | 35,48 | 36,01 | 35,14 | 35,70 | 2,32% | - |
| 06.10.2020 | 35,63 | 35,70 | 34,56 | 34,89 | -4,48% | - |
| 05.10.2020 | 36,52 | 36,52 | 36,52 | 36,52 | 7,02% | - |