Börse:
2,218€
-2,20%
Echtzeit-Aktienkurs Alexco Resource Corp.
Bid:
2,218€
Ask:
2,218€
Aktienkurse zur Alexco Resource Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2020 | 2,25 | 2,33 | 2,21 | 2,27 | 0,09% | - |
| 19.10.2020 | 2,32 | 2,34 | 2,27 | 2,27 | -2,41% | - |
| 16.10.2020 | 2,32 | 2,39 | 2,32 | 2,32 | -1,78% | - |
| 15.10.2020 | 2,38 | 2,38 | 2,28 | 2,37 | -0,42% | - |
| 14.10.2020 | 2,38 | 2,40 | 2,36 | 2,38 | 0,85% | - |
| 13.10.2020 | 2,37 | 2,37 | 2,34 | 2,36 | -2,81% | - |
| 12.10.2020 | 2,31 | 2,42 | 2,25 | 2,42 | 9,09% | 1.130,00 |
| 09.10.2020 | 2,09 | 2,22 | 2,09 | 2,22 | 4,91% | - |
| 08.10.2020 | 2,09 | 2,14 | 2,08 | 2,12 | -0,56% | - |
| 07.10.2020 | 2,13 | 2,13 | 2,10 | 2,13 | -3,01% | - |
| 06.10.2020 | 2,21 | 2,29 | 2,17 | 2,20 | -1,44% | 250,00 |
| 05.10.2020 | 2,16 | 2,23 | 2,16 | 2,23 | -1,07% | - |
| 02.10.2020 | 2,22 | 2,26 | 2,21 | 2,25 | -2,26% | 250,00 |
| 01.10.2020 | 2,29 | 2,30 | 2,25 | 2,30 | 2,13% | 2.000,00 |
| 30.09.2020 | 2,16 | 2,26 | 2,16 | 2,26 | 1,17% | 5.500,00 |
| 29.09.2020 | 2,22 | 2,30 | 2,21 | 2,23 | 2,11% | - |
| 28.09.2020 | 2,18 | 2,25 | 2,18 | 2,18 | -3,36% | - |
| 25.09.2020 | 2,31 | 2,31 | 2,18 | 2,26 | -0,09% | 250,00 |
| 24.09.2020 | 2,10 | 2,26 | 2,10 | 2,26 | 1,80% | 3.000,00 |
| 23.09.2020 | 2,31 | 2,31 | 2,11 | 2,22 | -4,14% | 2.141,00 |
| 22.09.2020 | 2,34 | 2,35 | 2,25 | 2,32 | 2,11% | - |
| 21.09.2020 | 2,49 | 2,49 | 2,23 | 2,27 | -7,95% | 7.025,00 |
| 18.09.2020 | 2,46 | 2,54 | 2,45 | 2,47 | -0,56% | 1.000,00 |
| 17.09.2020 | 2,37 | 2,48 | 2,33 | 2,48 | -1,35% | 3.000,00 |
| 16.09.2020 | 2,48 | 2,51 | 2,46 | 2,51 | 1,62% | - |
| 15.09.2020 | 2,47 | 2,49 | 2,47 | 2,47 | 6,18% | - |
| 14.09.2020 | 2,39 | 2,39 | 2,28 | 2,33 | -1,27% | - |
| 11.09.2020 | 2,41 | 2,41 | 2,31 | 2,36 | -3,59% | - |
| 10.09.2020 | 2,42 | 2,50 | 2,42 | 2,45 | 0,16% | - |
| 09.09.2020 | 2,40 | 2,48 | 2,32 | 2,44 | 2,09% | 350,00 |
| 08.09.2020 | 2,46 | 2,50 | 2,27 | 2,39 | -2,09% | - |
| 07.09.2020 | 2,39 | 2,45 | 2,37 | 2,45 | 3,95% | - |
| 04.09.2020 | 2,43 | 2,49 | 2,35 | 2,35 | -1,09% | - |
| 03.09.2020 | 2,42 | 2,47 | 2,38 | 2,38 | -2,06% | - |
| 02.09.2020 | 2,48 | 2,58 | 2,43 | 2,43 | -6,04% | 1.000,00 |
| 01.09.2020 | 2,60 | 2,64 | 2,58 | 2,58 | -0,62% | - |
| 31.08.2020 | 2,45 | 2,60 | 2,45 | 2,60 | 11,59% | 4.800,00 |
| 28.08.2020 | 2,25 | 2,33 | 2,25 | 2,33 | -0,43% | - |
| 27.08.2020 | 2,29 | 2,41 | 2,25 | 2,34 | 4,09% | - |
| 26.08.2020 | 2,14 | 2,25 | 2,14 | 2,25 | 2,84% | 1.000,00 |
| 25.08.2020 | 2,24 | 2,24 | 2,19 | 2,19 | 0,74% | 3.500,00 |
| 24.08.2020 | 2,20 | 2,20 | 2,17 | 2,17 | -3,81% | - |
| 21.08.2020 | 2,26 | 2,29 | 2,21 | 2,26 | -1,14% | 2.000,00 |
| 20.08.2020 | 2,33 | 2,33 | 2,28 | 2,28 | -3,31% | 56,00 |
| 19.08.2020 | 2,38 | 2,49 | 2,36 | 2,36 | -3,52% | 4.000,00 |
| 18.08.2020 | 2,39 | 2,46 | 2,39 | 2,45 | 3,56% | 1.350,00 |
| 17.08.2020 | 2,25 | 2,37 | 2,25 | 2,36 | 8,15% | 3.373,00 |
| 14.08.2020 | 2,26 | 2,33 | 2,18 | 2,18 | -7,38% | 1.000,00 |
| 13.08.2020 | 2,24 | 2,36 | 2,24 | 2,36 | 4,34% | 350,00 |
| 12.08.2020 | 2,16 | 2,26 | 2,16 | 2,26 | -0,53% | 170,00 |
| 11.08.2020 | 2,37 | 2,41 | 2,27 | 2,27 | -9,84% | 18.800,00 |
| 10.08.2020 | 2,55 | 2,55 | 2,52 | 2,52 | -1,49% | 3.140,00 |
| 07.08.2020 | 2,49 | 2,56 | 2,49 | 2,56 | -10,50% | 3.100,00 |
| 06.08.2020 | 2,75 | 2,86 | 2,75 | 2,86 | 7,04% | 6.200,00 |
| 05.08.2020 | 2,72 | 2,86 | 2,67 | 2,67 | 1,14% | 9.265,00 |
| 04.08.2020 | 2,51 | 2,64 | 2,50 | 2,64 | 7,84% | - |
| 03.08.2020 | 2,38 | 2,51 | 2,38 | 2,45 | 2,00% | 1.511,00 |
| 31.07.2020 | 2,53 | 2,53 | 2,34 | 2,40 | 0,33% | 2.300,00 |
| 30.07.2020 | 2,43 | 2,43 | 2,34 | 2,39 | -2,45% | 4.000,00 |
| 29.07.2020 | 2,39 | 2,55 | 2,38 | 2,45 | 0,82% | 1.420,00 |
| 28.07.2020 | 2,55 | 2,55 | 2,26 | 2,43 | -9,19% | 6.000,00 |
| 27.07.2020 | 2,50 | 2,72 | 2,50 | 2,68 | 13,86% | 3.500,00 |
| 24.07.2020 | 2,37 | 2,48 | 2,35 | 2,35 | -4,16% | 800,00 |
| 23.07.2020 | 2,59 | 2,59 | 2,40 | 2,45 | -3,54% | 2.995,00 |
| 22.07.2020 | 2,76 | 2,76 | 2,54 | 2,54 | -5,22% | 5.502,00 |
| 21.07.2020 | 2,60 | 2,95 | 2,60 | 2,68 | 12,96% | 5.440,00 |
| 20.07.2020 | 2,25 | 2,38 | 2,21 | 2,38 | 10,00% | 4.700,00 |
| 17.07.2020 | 2,08 | 2,16 | 2,07 | 2,16 | 2,18% | - |
| 16.07.2020 | 2,06 | 2,16 | 2,06 | 2,11 | -1,95% | - |
| 15.07.2020 | 2,00 | 2,16 | 2,00 | 2,16 | 6,42% | - |
| 14.07.2020 | 1,92 | 2,03 | 1,92 | 2,03 | -2,69% | 5.502,00 |
| 13.07.2020 | 2,05 | 2,18 | 2,04 | 2,08 | 2,36% | 3.437,00 |
| 10.07.2020 | 1,98 | 2,13 | 1,98 | 2,03 | -1,64% | 1.000,00 |
| 09.07.2020 | 2,10 | 2,18 | 2,06 | 2,07 | -2,64% | 3.900,00 |
| 08.07.2020 | 1,92 | 2,12 | 1,92 | 2,12 | 11,26% | - |
| 07.07.2020 | 1,88 | 1,91 | 1,86 | 1,91 | -1,65% | 871,00 |
| 06.07.2020 | 1,94 | 2,05 | 1,94 | 1,94 | -1,67% | 1.510,00 |
| 03.07.2020 | 1,97 | 1,97 | 1,97 | 1,97 | -4,64% | - |
| 02.07.2020 | 1,92 | 2,07 | 1,92 | 2,07 | 6,92% | - |
| 01.07.2020 | 2,00 | 2,08 | 1,94 | 1,94 | 3,92% | 2.000,00 |
| 30.06.2020 | 1,84 | 1,89 | 1,79 | 1,86 | -1,11% | 500,00 |
| 29.06.2020 | 1,85 | 1,93 | 1,85 | 1,88 | 4,55% | 6.500,00 |
| 26.06.2020 | 1,82 | 1,84 | 1,80 | 1,80 | -1,04% | 300,00 |
| 25.06.2020 | 1,82 | 1,86 | 1,79 | 1,82 | -5,99% | 3.000,00 |
| 24.06.2020 | 1,98 | 2,00 | 1,94 | 1,94 | 2,65% | 2.885,00 |
| 23.06.2020 | 1,77 | 1,90 | 1,77 | 1,89 | 8,76% | 4.300,00 |
| 22.06.2020 | 1,74 | 1,74 | 1,74 | 1,74 | -0,86% | - |
| 19.06.2020 | 1,68 | 1,84 | 1,68 | 1,75 | 2,70% | 700,00 |
| 18.06.2020 | 1,76 | 1,78 | 1,70 | 1,70 | -3,29% | 750,00 |
| 17.06.2020 | 1,76 | 1,77 | 1,76 | 1,76 | -1,34% | - |
| 16.06.2020 | 1,76 | 1,86 | 1,76 | 1,79 | 0,28% | 650,00 |
| 15.06.2020 | 1,68 | 1,79 | 1,68 | 1,78 | 2,53% | - |
| 12.06.2020 | 1,76 | 1,86 | 1,72 | 1,74 | -7,95% | 4.000,00 |
| 11.06.2020 | 1,85 | 1,89 | 1,85 | 1,89 | 5,13% | 2.000,00 |
| 10.06.2020 | 1,82 | 1,91 | 1,79 | 1,80 | -4,47% | 2.923,00 |
| 09.06.2020 | 1,83 | 1,88 | 1,83 | 1,88 | -2,69% | 5.800,00 |
| 08.06.2020 | 1,93 | 1,93 | 1,93 | 1,93 | 2,01% | - |
| 05.06.2020 | 1,93 | 1,93 | 1,89 | 1,89 | -2,47% | 2.100,00 |
| 04.06.2020 | 1,93 | 2,03 | 1,93 | 1,94 | -0,61% | 1.000,00 |
| 03.06.2020 | 1,99 | 2,05 | 1,95 | 1,95 | -3,22% | 900,00 |