Deutsche Märkte geschlossen

Alexco Resource Corp. (AXU)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,8053-0,0621 (-7,16%)
Ab 02:04PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20220,88000,90000,80510,80530,8053772.705
16. Mai 20220,85000,89000,82000,87000,8700675.100
13. Mai 20220,78000,90000,75000,84000,84002.011.800
12. Mai 20220,87000,88000,79000,80000,80001.900.000
11. Mai 20220,91000,96000,87000,87000,87001.043.600
10. Mai 20220,95000,97000,89000,92000,9200728.600
09. Mai 20221,01001,01000,92000,95000,9500776.600
06. Mai 20221,07001,08001,02001,04001,0400516.800
05. Mai 20221,18001,19001,05001,06001,0600962.100
04. Mai 20221,13001,18001,07001,18001,1800586.300
03. Mai 20221,11001,14001,09001,13001,1300559.200
02. Mai 20221,03001,10001,02001,09001,0900814.700
29. Apr. 20221,19001,20001,06001,09001,09001.813.100
28. Apr. 20221,10001,18001,06001,17001,1700881.000
27. Apr. 20221,08001,12001,07001,07001,0700811.600
26. Apr. 20221,19001,19001,10001,11001,11001.169.100
25. Apr. 20221,20001,22001,15001,17001,17001.764.800
22. Apr. 20221,29001,30001,24001,29001,29001.217.400
21. Apr. 20221,38001,38001,29001,33001,33001.358.600
20. Apr. 20221,41001,41001,36001,38001,3800762.600
19. Apr. 20221,45001,45001,38001,41001,4100798.000
18. Apr. 20221,56001,57001,46001,47001,47001.355.800
14. Apr. 20221,55001,56001,48001,52001,5200813.100
13. Apr. 20221,51001,57001,46001,54001,54001.089.200
12. Apr. 20221,46001,54001,43001,50001,50001.249.300
11. Apr. 20221,46001,49001,39001,42001,42001.466.500
08. Apr. 20221,42001,45001,39001,44001,4400905.500
07. Apr. 20221,46001,46001,39001,41001,4100854.600
06. Apr. 20221,47001,49001,39001,42001,42001.358.000
05. Apr. 20221,57001,60001,46001,47001,47002.066.200
04. Apr. 20221,66001,66001,55001,58001,5800892.200
01. Apr. 20221,57001,62001,55001,62001,62001.247.800
31. März 20221,62001,62001,55001,55001,5500953.400
30. März 20221,65001,69001,59001,61001,61001.238.100
29. März 20221,62001,66001,59001,61001,61001.352.200
28. März 20221,73001,73001,63001,65001,6500999.100
25. März 20221,76001,76001,70001,74001,7400580.600
24. März 20221,87001,88001,76001,78001,78001.490.600
23. März 20221,83001,87001,79001,85001,8500688.700
22. März 20222,05002,05001,80001,81001,81001.700.800
21. März 20221,97002,07001,88002,03002,03001.168.200
18. März 20221,95001,99001,90001,97001,97001.945.200
17. März 20221,90002,03001,89001,94001,94001.261.000
16. März 20221,83001,86001,76001,84001,8400729.400
15. März 20221,73001,85001,71001,83001,83001.089.100
14. März 20221,89001,89001,74001,77001,77001.116.000
11. März 20221,93001,98001,89001,91001,91001.120.500
10. März 20221,91002,02001,90002,02002,0200887.900
09. März 20221,80001,93001,78001,91001,9100927.000
08. März 20221,89002,09001,87001,97001,97002.871.400
07. März 20221,80001,96001,76001,88001,8800938.800
04. März 20221,72001,82001,72001,80001,8000775.200
03. März 20221,74001,74001,65001,72001,7200607.200
02. März 20221,73001,73001,65001,73001,7300796.000
01. März 20221,60001,72001,59001,72001,72001.079.600
28. Feb. 20221,60001,60001,54001,58001,5800486.800
25. Feb. 20221,49001,59001,47001,57001,5700364.500
24. Feb. 20221,60001,60001,46001,52001,52001.130.800
23. Feb. 20221,44001,53001,42001,52001,5200804.800
22. Feb. 20221,49001,53001,42001,43001,4300604.800
18. Feb. 20221,53001,54001,46001,49001,4900775.600
17. Feb. 20221,56001,56001,50001,53001,5300899.500
16. Feb. 20221,58001,58001,50001,54001,5400651.900
15. Feb. 20221,54001,54001,46001,54001,5400618.600
14. Feb. 20221,58001,60001,51001,56001,5600810.200
11. Feb. 20221,45001,57001,45001,54001,54001.399.500
10. Feb. 20221,46001,51001,41001,44001,4400719.900
09. Feb. 20221,51001,52001,45001,45001,4500618.000
08. Feb. 20221,48001,51001,42001,51001,5100506.200
07. Feb. 20221,42001,50001,42001,48001,4800592.300
04. Feb. 20221,36001,42001,36001,39001,3900565.000
03. Feb. 20221,39001,42001,34001,36001,3600634.900
02. Feb. 20221,48001,51001,39001,40001,4000759.300
01. Feb. 20221,52001,54001,46001,49001,4900522.800
31. Jan. 20221,41001,49001,40001,49001,4900577.900
28. Jan. 20221,43001,44001,35001,41001,41001.031.900
27. Jan. 20221,51001,55001,41001,43001,43001.552.900
26. Jan. 20221,66001,67001,52001,53001,53001.121.700
25. Jan. 20221,60001,70001,58001,66001,6600605.800
24. Jan. 20221,65001,65001,50001,63001,63001.135.500
21. Jan. 20221,74001,76001,63001,63001,6300754.300
20. Jan. 20221,87001,89001,73001,73001,7300925.100
19. Jan. 20221,60001,86001,56001,84001,84002.348.100
18. Jan. 20221,68001,72001,64001,70001,7000781.100
14. Jan. 20221,70001,71001,64001,68001,6800462.200
13. Jan. 20221,73001,76001,69001,70001,7000583.700
12. Jan. 20221,72001,76001,68001,73001,7300584.000
11. Jan. 20221,65001,72001,61001,72001,7200379.800
10. Jan. 20221,65001,66001,61001,65001,6500809.300
07. Jan. 20221,60001,66001,57001,64001,6400632.700
06. Jan. 20221,66001,68001,58001,59001,59001.020.900
05. Jan. 20221,80001,84001,69001,71001,7100629.600
04. Jan. 20221,78001,81001,74001,77001,7700489.800
03. Jan. 20221,72001,77001,71001,76001,7600351.800
31. Dez. 20211,74001,80001,73001,74001,7400536.400
30. Dez. 20211,63001,79001,63001,76001,7600856.700
29. Dez. 20211,72001,74001,64001,65001,65001.277.600
28. Dez. 20211,77001,79001,72001,72001,7200688.900
27. Dez. 20211,82001,82001,76001,78001,7800497.900
23. Dez. 20211,75001,81001,73001,79001,7900389.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...