Börse:
1,534€
-1,16%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,534€
Ask:
1,534€
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 1,63 | 1,63 | 1,49 | 1,53 | -3,40% | 162,00 |
| 02.12.2021 | 1,64 | 1,67 | 1,55 | 1,59 | -0,50% | 31.334,00 |
| 01.12.2021 | 1,84 | 1,86 | 1,59 | 1,60 | -9,73% | - |
| 30.11.2021 | 1,79 | 1,90 | 1,75 | 1,77 | -4,33% | - |
| 29.11.2021 | 1,91 | 1,98 | 1,77 | 1,85 | 0,65% | - |
| 26.11.2021 | 1,92 | 1,94 | 1,78 | 1,84 | -3,52% | - |
| 25.11.2021 | 1,95 | 1,97 | 1,90 | 1,90 | 0,79% | 4.800,00 |
| 24.11.2021 | 1,91 | 1,91 | 1,80 | 1,89 | 1,83% | - |
| 23.11.2021 | 1,87 | 1,90 | 1,74 | 1,85 | -1,28% | - |
| 22.11.2021 | 1,87 | 1,93 | 1,78 | 1,88 | 0,70% | - |
| 19.11.2021 | 1,93 | 1,93 | 1,86 | 1,87 | -1,58% | 3.200,00 |
| 18.11.2021 | 1,89 | 1,95 | 1,85 | 1,90 | 0,26% | - |
| 17.11.2021 | 1,86 | 1,93 | 1,83 | 1,89 | 3,05% | - |
| 16.11.2021 | 1,89 | 2,04 | 1,82 | 1,83 | -2,91% | 11.952,00 |
| 15.11.2021 | 1,85 | 1,92 | 1,83 | 1,89 | -4,21% | 10.500,00 |
| 12.11.2021 | 1,87 | 1,98 | 1,82 | 1,97 | 5,23% | 10.000,00 |
| 11.11.2021 | 1,77 | 1,89 | 1,77 | 1,87 | 7,27% | - |
| 10.11.2021 | 1,72 | 1,89 | 1,63 | 1,75 | 1,04% | 31.049,00 |
| 09.11.2021 | 1,69 | 1,74 | 1,64 | 1,73 | 1,95% | 3.000,00 |
| 08.11.2021 | 1,74 | 1,75 | 1,69 | 1,70 | 0,59% | - |
| 05.11.2021 | 1,59 | 1,70 | 1,57 | 1,69 | 6,71% | - |
| 04.11.2021 | 1,61 | 1,67 | 1,56 | 1,58 | -1,92% | - |
| 03.11.2021 | 1,52 | 1,62 | 1,49 | 1,61 | 7,19% | - |
| 02.11.2021 | 1,47 | 1,54 | 1,45 | 1,50 | 1,08% | - |
| 01.11.2021 | 1,47 | 1,53 | 1,41 | 1,49 | 3,84% | - |
| 29.10.2021 | 1,52 | 1,57 | 1,42 | 1,43 | -6,28% | - |
| 28.10.2021 | 1,57 | 1,60 | 1,50 | 1,53 | -1,23% | - |
| 27.10.2021 | 1,56 | 1,62 | 1,52 | 1,55 | -2,52% | 1.200,00 |
| 26.10.2021 | 1,63 | 1,66 | 1,59 | 1,59 | -3,76% | 1.500,00 |
| 25.10.2021 | 1,63 | 1,66 | 1,60 | 1,65 | 2,93% | 6.000,00 |
| 22.10.2021 | 1,54 | 1,66 | 1,52 | 1,60 | 4,57% | - |
| 21.10.2021 | 1,55 | 1,57 | 1,51 | 1,53 | -0,58% | 15.000,00 |
| 20.10.2021 | 1,48 | 1,57 | 1,47 | 1,54 | 4,55% | - |
| 19.10.2021 | 1,46 | 1,51 | 1,42 | 1,47 | 4,46% | 30.000,00 |
| 18.10.2021 | 1,48 | 1,53 | 1,40 | 1,41 | -5,62% | - |
| 15.10.2021 | 1,52 | 1,58 | 1,49 | 1,50 | -1,77% | - |
| 14.10.2021 | 1,54 | 1,65 | 1,49 | 1,52 | 0,00% | - |
| 13.10.2021 | 1,42 | 1,54 | 1,40 | 1,52 | 7,33% | 116.000,00 |
| 12.10.2021 | 1,32 | 1,42 | 1,29 | 1,42 | 9,58% | - |
| 11.10.2021 | 1,34 | 1,37 | 1,29 | 1,29 | -2,41% | - |
| 08.10.2021 | 1,35 | 1,43 | 1,32 | 1,33 | -0,82% | 1.000,00 |
| 07.10.2021 | 1,27 | 1,38 | 1,27 | 1,34 | 3,00% | - |
| 06.10.2021 | 1,28 | 1,36 | 1,25 | 1,30 | -0,69% | 4.520,00 |
| 05.10.2021 | 1,30 | 1,33 | 1,26 | 1,31 | -1,06% | 7.880,00 |
| 04.10.2021 | 1,30 | 1,33 | 1,28 | 1,32 | 1,15% | 3.400,00 |
| 01.10.2021 | 1,28 | 1,33 | 1,26 | 1,31 | 0,46% | - |
| 30.09.2021 | 1,25 | 1,33 | 1,22 | 1,30 | 4,92% | 15.610,00 |
| 29.09.2021 | 1,31 | 1,35 | 1,24 | 1,24 | -5,06% | 8.100,00 |
| 28.09.2021 | 1,30 | 1,32 | 1,27 | 1,31 | 0,77% | - |
| 27.09.2021 | 1,36 | 1,37 | 1,30 | 1,30 | -1,15% | - |
| 24.09.2021 | 1,33 | 1,36 | 1,30 | 1,31 | -1,87% | - |
| 23.09.2021 | 1,40 | 1,44 | 1,33 | 1,34 | -4,51% | 33.500,00 |
| 22.09.2021 | 1,40 | 1,47 | 1,39 | 1,40 | 0,29% | - |
| 21.09.2021 | 1,41 | 1,49 | 1,39 | 1,39 | 0,00% | - |
| 20.09.2021 | 1,40 | 1,47 | 1,36 | 1,39 | -4,13% | - |
| 17.09.2021 | 1,43 | 1,47 | 1,38 | 1,45 | 2,76% | 15.000,00 |
| 16.09.2021 | 1,44 | 1,46 | 1,37 | 1,42 | -2,01% | - |
| 15.09.2021 | 1,39 | 1,44 | 1,38 | 1,44 | 1,19% | - |
| 14.09.2021 | 1,46 | 1,53 | 1,41 | 1,43 | -2,39% | - |
| 13.09.2021 | 1,42 | 1,49 | 1,39 | 1,46 | 3,10% | - |
| 10.09.2021 | 1,48 | 1,50 | 1,41 | 1,42 | -2,21% | - |
| 09.09.2021 | 1,49 | 1,53 | 1,43 | 1,45 | -1,63% | - |
| 08.09.2021 | 1,58 | 1,59 | 1,47 | 1,47 | -6,05% | - |
| 07.09.2021 | 1,58 | 1,63 | 1,54 | 1,57 | -0,82% | 5.750,00 |
| 06.09.2021 | 1,61 | 1,63 | 1,58 | 1,58 | 2,26% | 1.000,00 |
| 02.09.2021 | 1,52 | 1,58 | 1,49 | 1,55 | 3,97% | - |
| 01.09.2021 | 1,49 | 1,56 | 1,47 | 1,49 | 0,81% | - |
| 31.08.2021 | 1,50 | 1,52 | 1,46 | 1,48 | -0,34% | 4.000,00 |
| 30.08.2021 | 1,52 | 1,56 | 1,45 | 1,48 | 3,93% | - |
| 26.08.2021 | 1,44 | 1,49 | 1,42 | 1,43 | -1,52% | 27.000,00 |
| 25.08.2021 | 1,45 | 1,50 | 1,43 | 1,45 | -0,55% | - |
| 24.08.2021 | 1,55 | 1,58 | 1,46 | 1,46 | -5,95% | 2.400,00 |
| 23.08.2021 | 1,43 | 1,55 | 1,37 | 1,55 | 14,76% | 240,00 |
| 19.08.2021 | 1,40 | 1,47 | 1,34 | 1,35 | -5,60% | 34.650,00 |
| 18.08.2021 | 1,47 | 1,49 | 1,41 | 1,43 | 0,42% | - |
| 17.08.2021 | 1,50 | 1,52 | 1,42 | 1,42 | -4,50% | 26.330,00 |
| 16.08.2021 | 1,51 | 1,60 | 1,47 | 1,49 | -3,06% | 2.500,00 |
| 12.08.2021 | 1,59 | 1,63 | 1,46 | 1,54 | -4,18% | 13.720,00 |
| 11.08.2021 | 1,60 | 1,63 | 1,57 | 1,60 | 1,97% | - |
| 10.08.2021 | 1,64 | 1,65 | 1,56 | 1,57 | -0,95% | - |
| 09.08.2021 | 1,72 | 1,74 | 1,59 | 1,59 | -12,37% | 2.000,00 |
| 05.08.2021 | 1,71 | 1,85 | 1,70 | 1,81 | 2,14% | - |
| 04.08.2021 | 1,80 | 1,85 | 1,75 | 1,77 | -2,85% | - |
| 03.08.2021 | 1,84 | 1,85 | 1,79 | 1,83 | -0,54% | 650,00 |
| 02.08.2021 | 1,88 | 1,92 | 1,83 | 1,84 | -2,76% | 5.100,00 |
| 29.07.2021 | 1,84 | 1,94 | 1,84 | 1,89 | 10,61% | 18.000,00 |
| 28.07.2021 | 1,76 | 1,82 | 1,71 | 1,71 | 0,41% | - |
| 27.07.2021 | 1,78 | 1,85 | 1,70 | 1,70 | -6,65% | - |
| 26.07.2021 | 1,78 | 1,84 | 1,75 | 1,82 | 1,28% | - |
| 22.07.2021 | 1,83 | 1,95 | 1,76 | 1,80 | -0,66% | - |
| 21.07.2021 | 1,77 | 1,84 | 1,74 | 1,81 | 2,49% | - |
| 20.07.2021 | 1,72 | 1,78 | 1,70 | 1,77 | 3,34% | - |
| 19.07.2021 | 1,81 | 1,82 | 1,70 | 1,71 | -5,11% | 20.000,00 |
| 16.07.2021 | 1,87 | 2,00 | 1,77 | 1,80 | -4,05% | 650,00 |
| 15.07.2021 | 1,92 | 1,96 | 1,85 | 1,88 | -1,57% | 1.720,00 |
| 14.07.2021 | 1,91 | 1,99 | 1,88 | 1,91 | 0,42% | - |
| 13.07.2021 | 1,85 | 1,93 | 1,83 | 1,90 | 2,43% | - |
| 12.07.2021 | 1,92 | 1,95 | 1,83 | 1,85 | -4,09% | 9.000,00 |
| 09.07.2021 | 1,90 | 1,97 | 1,88 | 1,93 | 1,52% | 12.000,00 |
| 08.07.2021 | 2,00 | 2,03 | 1,90 | 1,90 | -6,67% | 6.000,00 |