Börse:
1,975€
2,01%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,941€
Ask:
2,010€
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 1,97 | 2,10 | 1,96 | 1,98 | 2,01% | - |
| 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 |
| 02.06.2020 | 2,16 | 2,21 | 1,99 | 2,02 | -0,20% | 3.750,00 |
| 29.05.2020 | 1,89 | 2,11 | 1,89 | 2,02 | -2,32% | 2.500,00 |
| 28.05.2020 | 1,94 | 2,07 | 1,94 | 2,07 | 12,07% | - |
| 27.05.2020 | 1,85 | 1,85 | 1,85 | 1,85 | -6,15% | 3.000,00 |
| 26.05.2020 | 2,02 | 2,02 | 1,97 | 1,97 | 3,63% | 8.200,00 |
| 25.05.2020 | 1,90 | 1,90 | 1,90 | 1,90 | -4,62% | - |
| 22.05.2020 | 1,94 | 1,99 | 1,94 | 1,99 | 1,12% | - |
| 21.05.2020 | 1,97 | 2,04 | 1,94 | 1,97 | -7,12% | - |
| 20.05.2020 | 1,99 | 2,12 | 1,99 | 2,12 | 2,71% | - |
| 19.05.2020 | 2,05 | 2,07 | 1,94 | 2,06 | 3,30% | 3.000,00 |
| 18.05.2020 | 2,05 | 2,14 | 2,00 | 2,00 | 4,88% | 2.900,00 |
| 15.05.2020 | 1,70 | 1,92 | 1,70 | 1,91 | 15,59% | 4.450,00 |
| 14.05.2020 | 1,51 | 1,65 | 1,51 | 1,65 | 8,42% | - |
| 13.05.2020 | 1,54 | 1,57 | 1,47 | 1,52 | -4,76% | - |
| 12.05.2020 | 1,58 | 1,64 | 1,58 | 1,60 | -0,99% | - |
| 11.05.2020 | 1,59 | 1,68 | 1,59 | 1,61 | -0,49% | 5.150,00 |
| 08.05.2020 | 1,64 | 1,65 | 1,62 | 1,62 | 5,47% | - |
| 07.05.2020 | 1,52 | 1,56 | 1,52 | 1,54 | -1,41% | - |
| 06.05.2020 | 1,60 | 1,60 | 1,56 | 1,56 | 9,26% | 3.000,00 |
| 05.05.2020 | 1,46 | 1,46 | 1,43 | 1,43 | -2,93% | - |
| 04.05.2020 | 1,45 | 1,52 | 1,43 | 1,47 | 0,27% | 3.000,00 |
| 30.04.2020 | 1,57 | 1,57 | 1,47 | 1,47 | -6,15% | 10.000,00 |
| 29.04.2020 | 1,46 | 1,56 | 1,46 | 1,56 | 11,18% | 12.500,00 |
| 28.04.2020 | 1,34 | 1,44 | 1,34 | 1,40 | 2,63% | - |
| 27.04.2020 | 1,36 | 1,37 | 1,36 | 1,37 | -1,65% | - |
| 24.04.2020 | 1,38 | 1,39 | 1,32 | 1,39 | -4,86% | - |
| 23.04.2020 | 1,41 | 1,46 | 1,41 | 1,46 | 5,33% | 1.500,00 |
| 22.04.2020 | 1,27 | 1,39 | 1,27 | 1,39 | 8,10% | 700,00 |
| 21.04.2020 | 1,31 | 1,31 | 1,28 | 1,28 | -5,52% | 3.000,00 |
| 20.04.2020 | 1,31 | 1,39 | 1,26 | 1,36 | 3,82% | - |
| 17.04.2020 | 1,26 | 1,31 | 1,25 | 1,31 | -3,61% | 1.173,00 |
| 16.04.2020 | 1,32 | 1,38 | 1,32 | 1,36 | -3,82% | - |
| 15.04.2020 | 1,41 | 1,43 | 1,37 | 1,41 | -7,29% | 4.930,00 |
| 14.04.2020 | 1,43 | 1,61 | 1,43 | 1,52 | 24,84% | 5.490,00 |
| 09.04.2020 | 1,20 | 1,22 | 1,20 | 1,22 | 1,16% | - |
| 08.04.2020 | 1,17 | 1,21 | 1,17 | 1,21 | -2,19% | - |
| 07.04.2020 | 1,25 | 1,29 | 1,23 | 1,23 | 10,88% | 4.000,00 |
| 06.04.2020 | 1,11 | 1,11 | 1,11 | 1,11 | -1,85% | - |
| 03.04.2020 | 1,11 | 1,19 | 1,11 | 1,13 | 0,35% | - |
| 02.04.2020 | 1,05 | 1,17 | 1,05 | 1,13 | 4,25% | 7.000,00 |
| 01.04.2020 | 1,07 | 1,10 | 1,07 | 1,08 | -5,17% | - |
| 31.03.2020 | 1,08 | 1,14 | 1,03 | 1,14 | 0,71% | 3.000,00 |
| 30.03.2020 | 1,12 | 1,13 | 1,07 | 1,13 | 5,59% | 390,00 |
| 27.03.2020 | 1,29 | 1,29 | 1,07 | 1,07 | -15,57% | - |
| 26.03.2020 | 1,28 | 1,42 | 1,27 | 1,27 | 3,08% | 1.351,00 |
| 25.03.2020 | 1,30 | 1,30 | 1,15 | 1,23 | -5,80% | 17.000,00 |
| 24.03.2020 | 1,32 | 1,32 | 1,31 | 1,31 | 5,48% | - |
| 23.03.2020 | 1,31 | 1,31 | 1,10 | 1,24 | 2,48% | - |
| 20.03.2020 | 1,25 | 1,25 | 1,20 | 1,21 | 12,22% | - |
| 19.03.2020 | 1,01 | 1,08 | 0,99 | 1,08 | 6,93% | - |
| 18.03.2020 | 1,07 | 1,10 | 1,00 | 1,01 | -4,72% | 167.000,00 |
| 17.03.2020 | 0,84 | 1,11 | 0,79 | 1,06 | 20,05% | 157.000,00 |
| 16.03.2020 | 0,85 | 0,88 | 0,71 | 0,88 | 11,77% | 8.335,00 |
| 13.03.2020 | 0,85 | 0,90 | 0,79 | 0,79 | -9,61% | 1.500,00 |
| 12.03.2020 | 1,07 | 1,07 | 0,82 | 0,87 | -26,68% | 13.255,00 |
| 11.03.2020 | 1,25 | 1,25 | 1,19 | 1,19 | -3,40% | - |
| 10.03.2020 | 1,24 | 1,25 | 1,23 | 1,23 | -3,44% | - |
| 09.03.2020 | 1,27 | 1,29 | 1,22 | 1,28 | -11,74% | - |
| 06.03.2020 | 1,51 | 1,51 | 1,42 | 1,45 | 0,70% | 5.000,00 |
| 05.03.2020 | 1,39 | 1,44 | 1,38 | 1,44 | 3,16% | 600,00 |
| 04.03.2020 | 1,39 | 1,39 | 1,39 | 1,39 | -0,85% | - |
| 03.03.2020 | 1,39 | 1,52 | 1,38 | 1,41 | 3,38% | 12.400,00 |
| 02.03.2020 | 1,38 | 1,44 | 1,29 | 1,36 | 6,08% | 10.500,00 |
| 28.02.2020 | 1,37 | 1,42 | 1,28 | 1,28 | -18,14% | 5.869,00 |
| 27.02.2020 | 1,73 | 1,73 | 1,55 | 1,57 | -10,72% | 8.010,00 |
| 26.02.2020 | 1,80 | 1,90 | 1,74 | 1,75 | -1,46% | 15.700,00 |
| 25.02.2020 | 1,85 | 1,92 | 1,78 | 1,78 | -7,00% | 6.400,00 |
| 24.02.2020 | 2,03 | 2,10 | 1,88 | 1,91 | -2,25% | 16.150,00 |
| 21.02.2020 | 1,90 | 1,98 | 1,89 | 1,96 | 3,27% | 36.137,00 |
| 20.02.2020 | 1,82 | 1,95 | 1,82 | 1,90 | 2,05% | 800,00 |
| 19.02.2020 | 1,71 | 1,87 | 1,71 | 1,86 | 6,78% | 15.606,00 |
| 18.02.2020 | 1,58 | 1,74 | 1,58 | 1,74 | 8,34% | - |
| 17.02.2020 | 1,62 | 1,62 | 1,61 | 1,61 | -3,14% | - |
| 14.02.2020 | 1,61 | 1,66 | 1,61 | 1,66 | 1,72% | 1.300,00 |
| 13.02.2020 | 1,61 | 1,63 | 1,59 | 1,63 | 5,57% | 1.145,00 |
| 12.02.2020 | 1,55 | 1,55 | 1,54 | 1,54 | -1,40% | - |
| 11.02.2020 | 1,57 | 1,57 | 1,55 | 1,57 | 1,95% | - |
| 10.02.2020 | 1,52 | 1,54 | 1,52 | 1,54 | -2,04% | - |