Börse:
1,845€
-3,61%
Echtzeit-Aktienkurs Alexco Resource Corp
Bid:
1,830€
Ask:
1,860€
Aktienkurse zur Alexco Resource Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 1,88 | 1,95 | 1,81 | 1,86 | -3,08% | 4.800,00 |
| 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% | - |
| 07.02.2020 | 1,56 | 1,57 | 1,56 | 1,57 | -3,80% | - |
| 06.02.2020 | 1,57 | 1,64 | 1,57 | 1,63 | 6,54% | 1.028,00 |
| 05.02.2020 | 1,53 | 1,53 | 1,53 | 1,53 | -1,80% | - |
| 04.02.2020 | 1,57 | 1,58 | 1,49 | 1,56 | -0,51% | 430,00 |
| 03.02.2020 | 1,54 | 1,58 | 1,54 | 1,57 | -2,00% | - |
| 31.01.2020 | 1,57 | 1,64 | 1,57 | 1,60 | 1,52% | 8.500,00 |
| 30.01.2020 | 1,55 | 1,57 | 1,55 | 1,57 | 1,81% | - |
| 29.01.2020 | 1,56 | 1,64 | 1,55 | 1,55 | -1,65% | 3.300,00 |
| 28.01.2020 | 1,58 | 1,65 | 1,57 | 1,57 | -3,79% | 3.000,00 |
| 27.01.2020 | 1,66 | 1,73 | 1,63 | 1,63 | -2,74% | 923,00 |
| 24.01.2020 | 1,62 | 1,69 | 1,62 | 1,68 | 1,20% | - |
| 23.01.2020 | 1,62 | 1,70 | 1,60 | 1,66 | 0,24% | 9.097,00 |
| 22.01.2020 | 1,64 | 1,70 | 1,64 | 1,66 | 0,49% | 1.600,00 |
| 21.01.2020 | 1,65 | 1,69 | 1,64 | 1,65 | 0,00% | 600,00 |
| 20.01.2020 | 1,65 | 1,65 | 1,65 | 1,65 | -2,83% | 700,00 |
| 17.01.2020 | 1,78 | 1,78 | 1,70 | 1,70 | -1,74% | 300,00 |
| 16.01.2020 | 1,69 | 1,74 | 1,69 | 1,73 | -0,35% | 7.300,00 |
| 15.01.2020 | 1,69 | 1,75 | 1,68 | 1,73 | 10,88% | 2.410,00 |
| 14.01.2020 | 1,56 | 1,56 | 1,56 | 1,56 | -6,58% | - |
| 13.01.2020 | 1,78 | 1,78 | 1,67 | 1,67 | -10,59% | 2.600,00 |
| 10.01.2020 | 1,74 | 1,87 | 1,74 | 1,87 | 2,75% | 7.520,00 |
| 09.01.2020 | 1,85 | 1,86 | 1,76 | 1,82 | -7,05% | 4.190,00 |
| 07.01.2020 | 1,87 | 1,99 | 1,87 | 1,96 | -2,83% | 17.325,00 |
| 06.01.2020 | 2,02 | 2,02 | 2,02 | 2,02 | 1,46% | 5.500,00 |
| 03.01.2020 | 2,04 | 2,16 | 1,99 | 1,99 | -0,95% | 4.460,00 |
| 02.01.2020 | 2,03 | 2,13 | 2,01 | 2,01 | 0,86% | 78,00 |
| 30.12.2019 | 2,00 | 2,00 | 1,99 | 1,99 | -3,73% | - |
| 27.12.2019 | 2,00 | 2,08 | 2,00 | 2,07 | 16,14% | 1.745,00 |
| 23.12.2019 | 1,78 | 1,78 | 1,78 | 1,78 | -2,74% | - |
| 20.12.2019 | 1,82 | 1,83 | 1,82 | 1,83 | 3,63% | - |
| 19.12.2019 | 1,69 | 1,76 | 1,66 | 1,76 | 4,01% | 850,00 |
| 18.12.2019 | 1,68 | 1,70 | 1,68 | 1,70 | 2,29% | - |
| 17.12.2019 | 1,71 | 1,71 | 1,66 | 1,66 | -6,54% | - |
| 16.12.2019 | 1,77 | 1,77 | 1,77 | 1,77 | -2,63% | - |
| 13.12.2019 | 1,72 | 1,82 | 1,72 | 1,82 | -0,44% | - |
| 12.12.2019 | 1,84 | 1,84 | 1,82 | 1,83 | 0,22% | - |
| 11.12.2019 | 1,69 | 1,83 | 1,69 | 1,83 | 5,43% | 3.451,00 |
| 10.12.2019 | 1,67 | 1,73 | 1,67 | 1,73 | -1,03% | 5.027,00 |
| 09.12.2019 | 1,72 | 1,75 | 1,72 | 1,75 | 0,81% | - |
| 06.12.2019 | 1,80 | 1,80 | 1,74 | 1,74 | -6,36% | 3.000,00 |
| 05.12.2019 | 1,88 | 1,89 | 1,84 | 1,85 | 0,43% | - |
| 04.12.2019 | 1,75 | 1,85 | 1,75 | 1,85 | 3,48% | - |
| 03.12.2019 | 1,59 | 1,79 | 1,59 | 1,78 | 10,67% | 3.600,00 |
| 02.12.2019 | 1,55 | 1,63 | 1,54 | 1,61 | 6,33% | 3.000,00 |
| 29.11.2019 | 1,50 | 1,52 | 1,49 | 1,52 | 0,13% | - |
| 28.11.2019 | 1,51 | 1,51 | 1,51 | 1,51 | -0,39% | - |
| 27.11.2019 | 1,54 | 1,54 | 1,52 | 1,52 | 4,11% | - |
| 26.11.2019 | 1,46 | 1,46 | 1,44 | 1,46 | -0,54% | - |
| 25.11.2019 | 1,41 | 1,47 | 1,41 | 1,47 | 1,38% | - |
| 22.11.2019 | 1,44 | 1,45 | 1,41 | 1,45 | -1,76% | 500,00 |
| 21.11.2019 | 1,48 | 1,50 | 1,47 | 1,47 | -3,79% | 333,00 |
| 20.11.2019 | 1,54 | 1,54 | 1,53 | 1,53 | 1,86% | 650,00 |
| 19.11.2019 | 1,52 | 1,52 | 1,50 | 1,50 | -0,79% | - |
| 18.11.2019 | 1,51 | 1,52 | 1,51 | 1,52 | -3,32% | - |
| 15.11.2019 | 1,62 | 1,66 | 1,57 | 1,57 | 1,82% | 1.900,00 |
| 14.11.2019 | 1,53 | 1,55 | 1,53 | 1,54 | -4,82% | - |
| 13.11.2019 | 1,58 | 1,62 | 1,56 | 1,62 | 3,59% | 500,00 |
| 12.11.2019 | 1,54 | 1,56 | 1,53 | 1,56 | 3,99% | 3.000,00 |
| 11.11.2019 | 1,50 | 1,51 | 1,47 | 1,50 | 3,02% | - |
| 08.11.2019 | 1,45 | 1,47 | 1,41 | 1,46 | 1,39% | - |
| 07.11.2019 | 1,50 | 1,50 | 1,39 | 1,44 | -5,64% | 1.250,00 |
| 06.11.2019 | 1,49 | 1,57 | 1,49 | 1,52 | 0,53% | 9.000,00 |
| 05.11.2019 | 1,61 | 1,61 | 1,51 | 1,52 | -8,12% | - |
| 04.11.2019 | 1,65 | 1,66 | 1,65 | 1,65 | -1,55% | 500,00 |
| 01.11.2019 | 1,67 | 1,68 | 1,64 | 1,68 | -2,56% | - |
| 31.10.2019 | 1,63 | 1,72 | 1,63 | 1,72 | 6,57% | - |
| 30.10.2019 | 1,62 | 1,62 | 1,60 | 1,61 | 0,12% | - |
| 29.10.2019 | 1,65 | 1,67 | 1,61 | 1,61 | -2,18% | 1.300,00 |
| 28.10.2019 | 1,76 | 1,80 | 1,64 | 1,65 | -8,95% | 470,00 |
| 25.10.2019 | 1,67 | 1,81 | 1,67 | 1,81 | 11,32% | 295,00 |
| 24.10.2019 | 1,54 | 1,63 | 1,54 | 1,63 | 6,97% | - |
| 23.10.2019 | 1,54 | 1,54 | 1,52 | 1,52 | -4,28% | - |
| 22.10.2019 | 1,57 | 1,59 | 1,57 | 1,59 | -2,93% | - |
| 21.10.2019 | 1,65 | 1,65 | 1,64 | 1,64 | -0,24% | - |
| 18.10.2019 | 1,61 | 1,65 | 1,58 | 1,64 | 7,75% | 5.000,00 |
| 17.10.2019 | 1,52 | 1,52 | 1,52 | 1,52 | 1,06% | - |
| 16.10.2019 | 1,46 | 1,51 | 1,45 | 1,51 | 0,27% | - |
| 15.10.2019 | 1,51 | 1,52 | 1,50 | 1,50 | -0,27% | 150,00 |
| 14.10.2019 | 1,49 | 1,54 | 1,49 | 1,51 | 0,27% | 5.360,00 |
| 11.10.2019 | 1,59 | 1,59 | 1,50 | 1,50 | -6,48% | - |
| 10.10.2019 | 1,58 | 1,61 | 1,58 | 1,61 | 2,03% | - |
| 09.10.2019 | 1,62 | 1,63 | 1,57 | 1,57 | -1,99% | - |
| 08.10.2019 | 1,54 | 1,61 | 1,54 | 1,61 | 1,77% | - |
| 07.10.2019 | 1,64 | 1,64 | 1,58 | 1,58 | 2,73% | 600,00 |
| 04.10.2019 | 1,54 | 1,54 | 1,54 | 1,54 | -4,24% | - |
| 02.10.2019 | 1,61 | 1,65 | 1,60 | 1,60 | -3,49% | 420,00 |
| 01.10.2019 | 1,58 | 1,66 | 1,57 | 1,66 | 8,34% | 5.000,00 |
| 30.09.2019 | 1,72 | 1,72 | 1,53 | 1,53 | -6,88% | 1.000,00 |