Deutsche Märkte geschlossen

Alexco Resource Corp. (AXU)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,0700-0,0600 (-2,82%)
Börsenschluss: 1:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 20212,05002,12002,01002,07002,0700687.800
24. Nov. 20212,06002,13002,02002,13002,1300557.800
23. Nov. 20212,02002,14002,02002,07002,07001.181.700
22. Nov. 20212,07002,18002,01002,12002,12001.057.500
19. Nov. 20212,12002,17002,09002,09002,0900775.300
18. Nov. 20212,14002,17002,11002,16002,1600781.800
17. Nov. 20212,11002,19002,08002,15002,1500678.500
16. Nov. 20212,17002,17002,06002,08002,0800642.300
15. Nov. 20212,18002,19002,09002,16002,1600719.500
12. Nov. 20212,16002,18002,08002,18002,18001.039.700
11. Nov. 20212,05002,16002,03002,15002,1500987.900
10. Nov. 20212,04002,17001,98002,00002,00001.347.000
09. Nov. 20211,95002,02001,90002,00002,0000801.100
08. Nov. 20212,00002,02001,95001,97001,97001.145.100
05. Nov. 20211,85001,97001,82001,97001,9700631.400
04. Nov. 20211,91001,92001,80001,83001,8300506.900
03. Nov. 20211,75001,88001,73001,87001,8700631.800
02. Nov. 20211,80001,80001,72001,77001,7700639.200
01. Nov. 20211,66001,78001,66001,74001,7400533.900
29. Okt. 20211,75001,78001,64001,67001,67002.136.900
28. Okt. 20211,79001,83001,75001,79001,7900465.200
27. Okt. 20211,82001,86001,78001,79001,7900368.900
26. Okt. 20211,92001,92001,84001,85001,8500508.100
25. Okt. 20211,92001,93001,87001,92001,9200606.300
22. Okt. 20211,82001,94001,82001,88001,8800912.400
21. Okt. 20211,79001,82001,75001,79001,7900687.100
20. Okt. 20211,74001,83001,71001,80001,8000652.500
19. Okt. 20211,71001,74001,66001,72001,7200772.000
18. Okt. 20211,75001,75001,63001,65001,6500657.900
15. Okt. 20211,79001,83001,72001,75001,7500710.000
14. Okt. 20211,85001,86001,72001,78001,7800973.900
13. Okt. 20211,66001,79001,65001,77001,77001.126.400
12. Okt. 20211,51001,63001,50001,63001,6300600.800
11. Okt. 20211,56001,57001,49001,50001,5000457.400
08. Okt. 20211,60001,62001,53001,54001,5400510.200
07. Okt. 20211,51001,59001,51001,54001,5400582.900
06. Okt. 20211,52001,52001,45001,51001,5100444.700
05. Okt. 20211,54001,54001,47001,51001,5100532.600
04. Okt. 20211,51001,55001,50001,54001,5400374.400
01. Okt. 20211,50001,53001,46001,51001,5100336.800
30. Sept. 20211,41001,55001,41001,50001,5000983.700
29. Sept. 20211,52001,52001,42001,42001,42001.282.300
28. Sept. 20211,50001,55001,49001,53001,5300552.900
27. Sept. 20211,54001,61001,51001,52001,5200671.600
24. Sept. 20211,56001,59001,53001,53001,5300561.800
23. Sept. 20211,62001,63001,56001,58001,5800927.000
22. Sept. 20211,64001,72001,62001,64001,6400751.700
21. Sept. 20211,65001,68001,62001,63001,6300640.100
20. Sept. 20211,62001,65001,59001,64001,64001.485.300
17. Sept. 20211,64001,71001,61001,69001,6900692.700
16. Sept. 20211,65001,68001,60001,66001,66001.015.000
15. Sept. 20211,68001,71001,66001,71001,7100368.100
14. Sept. 20211,77001,78001,68001,69001,6900530.500
13. Sept. 20211,61001,76001,61001,73001,7300871.900
10. Sept. 20211,72001,75001,66001,66001,6600532.700
09. Sept. 20211,78001,79001,69001,73001,7300943.500
08. Sept. 20211,82001,85001,75001,77001,7700498.500
07. Sept. 20211,91001,94001,83001,85001,8500754.900
03. Sept. 20211,84001,94001,83001,92001,9200879.400
02. Sept. 20211,85001,86001,80001,82001,8200454.400
01. Sept. 20211,80001,85001,77001,83001,8300619.000
31. Aug. 20211,76001,80001,73001,78001,7800488.500
30. Aug. 20211,79001,84001,71001,75001,7500716.600
27. Aug. 20211,66001,80001,63001,77001,77001.020.000
26. Aug. 20211,73001,75001,66001,68001,6800916.100
25. Aug. 20211,74001,76001,71001,73001,7300661.300
24. Aug. 20211,85001,85001,72001,74001,74001.002.000
23. Aug. 20211,66001,82001,64001,82001,82001.108.000
20. Aug. 20211,59001,69001,59001,61001,61001.579.600
19. Aug. 20211,67001,67001,58001,60001,60001.264.100
18. Aug. 20211,68001,71001,64001,67001,67001.128.300
17. Aug. 20211,76001,76001,67001,70001,70001.001.400
16. Aug. 20211,83001,83001,73001,76001,76001.547.300
13. Aug. 20211,79001,88001,78001,87001,8700978.600
12. Aug. 20211,85001,88001,71001,78001,78002.138.300
11. Aug. 20211,87001,92001,84001,90001,9000750.600
10. Aug. 20211,89001,90001,79001,86001,8600727.500
09. Aug. 20212,00002,01001,85001,89001,89001.577.600
06. Aug. 20212,08002,08002,01002,02002,0200561.700
05. Aug. 20212,15002,17002,08002,11002,1100330.500
04. Aug. 20212,15002,19002,07002,08002,0800527.000
03. Aug. 20212,21002,21002,12002,12002,1200790.700
02. Aug. 20212,22002,23002,17002,18002,1800393.500
30. Juli 20212,25002,27002,17002,22002,2200499.500
29. Juli 20212,31002,31002,21002,24002,24001.097.600
28. Juli 20212,07002,16002,06002,16002,1600339.500
27. Juli 20212,15002,15002,01002,04002,0400485.800
26. Juli 20212,05002,18002,05002,14002,1400513.100
23. Juli 20212,08002,11002,03002,07002,0700364.500
22. Juli 20212,18002,19002,08002,10002,1000457.400
21. Juli 20212,03002,17002,03002,16002,1600468.800
20. Juli 20212,00002,10001,99002,09002,0900633.200
19. Juli 20212,05002,09002,00002,01002,0100934.700
16. Juli 20212,21002,22002,08002,13002,13001.049.000
15. Juli 20212,27002,27002,18002,22002,2200464.300
14. Juli 20212,29002,29002,23002,26002,2600588.700
13. Juli 20212,20002,28002,19002,22002,2200568.200
12. Juli 20212,26002,27002,15002,20002,20001.053.400
09. Juli 20212,26002,32002,26002,29002,2900765.300
08. Juli 20212,36002,40002,25002,26002,26001.617.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...