Deutsche Märkte öffnen in 30 Minuten

Alexco Resource Corp. (AXU)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,4454+0,0194 (+4,55%)
Börsenschluss: 04:00PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022------
23. Sept. 2022------
22. Sept. 2022------
21. Sept. 2022------
20. Sept. 2022------
19. Sept. 2022------
16. Sept. 2022------
15. Sept. 2022------
14. Sept. 2022------
13. Sept. 2022------
12. Sept. 2022------
09. Sept. 20220,44540,44540,44540,44540,4454-
08. Sept. 20220,44540,44540,44540,44540,4454-
07. Sept. 20220,44540,44540,44540,44540,4454-
06. Sept. 20220,43110,46880,43110,44540,4454534.538
02. Sept. 20220,44000,46360,42600,42600,4260591.519
01. Sept. 20220,44700,44700,42410,43030,4303400.694
31. Aug. 20220,42200,46420,42200,45200,45201.299.756
30. Aug. 20220,47000,47000,44900,45600,4560531.545
29. Aug. 20220,46840,47960,45000,47000,4700541.132
26. Aug. 20220,49900,50200,45900,47200,4720642.452
25. Aug. 20220,49000,50080,48810,49560,4956330.026
24. Aug. 20220,47000,49000,46780,48890,4889157.472
23. Aug. 20220,46410,49400,46410,47200,4720273.921
22. Aug. 20220,45000,46990,44020,46870,4687863.798
19. Aug. 20220,48400,48400,46200,47000,4700394.725
18. Aug. 20220,49350,49600,48000,48990,4899484.575
17. Aug. 20220,51320,52120,47300,48620,4862729.783
16. Aug. 20220,50000,52200,50000,51780,5178494.119
15. Aug. 20220,50000,52900,49950,50750,5075274.444
12. Aug. 20220,51000,53700,50000,53010,5301731.455
11. Aug. 20220,52000,54300,51110,51820,5182343.231
10. Aug. 20220,52000,53900,51500,53000,5300301.738
09. Aug. 20220,54000,54000,50950,52390,5239771.036
08. Aug. 20220,52000,54790,52000,53300,53301.424.554
05. Aug. 20220,53240,53400,51320,53000,5300633.513
04. Aug. 20220,49670,55190,49670,53450,53451.049.277
03. Aug. 20220,50000,52000,48860,49820,4982725.155
02. Aug. 20220,51000,52420,50150,50790,5079291.094
01. Aug. 20220,51590,51590,50000,51500,5150212.232
29. Juli 20220,49850,52300,48600,51100,5110745.949
28. Juli 20220,50000,51700,48300,50200,50201.125.738
27. Juli 20220,45000,48570,45000,48200,4820963.885
26. Juli 20220,44800,47290,44530,45000,4500506.762
25. Juli 20220,43830,46000,43000,45650,4565945.399
22. Juli 20220,44890,46750,42720,43560,4356423.841
21. Juli 20220,43400,45200,42920,43750,4375627.081
20. Juli 20220,45000,46900,43710,43710,4371982.482
19. Juli 20220,43930,45980,43510,45380,45381.930.784
18. Juli 20220,43000,45000,43000,43350,43351.354.643
15. Juli 20220,41000,42400,40120,41850,41851.493.286
14. Juli 20220,42930,42930,39100,40920,40921.422.377
13. Juli 20220,40700,44690,40700,43810,43812.569.237
12. Juli 20220,39120,42490,39120,42390,42393.327.407
11. Juli 20220,40020,41670,39270,39810,39812.409.326
08. Juli 20220,41680,43000,40190,42460,42461.802.479
07. Juli 20220,40000,43960,40000,42200,42203.186.446
06. Juli 20220,40020,41010,38010,40000,40002.324.022
05. Juli 20220,43330,43950,40020,40020,40024.314.088
01. Juli 20220,42620,43000,39000,41650,41651.865.002
30. Juni 20220,36150,39950,35760,39950,39951.088.215
29. Juni 20220,39000,39280,35500,36200,36201.814.385
28. Juni 20220,40000,40000,36100,37460,37461.814.935
27. Juni 20220,40000,41000,37430,38700,38702.102.967
24. Juni 20220,44940,45000,38250,40000,40003.860.958
23. Juni 20220,48000,50000,40100,42000,42002.985.971
22. Juni 20220,73000,73000,45000,48010,48017.151.361
21. Juni 20220,77000,81000,76060,81000,8100452.053
17. Juni 20220,80000,80000,74400,76690,76691.241.955
16. Juni 20220,79000,79990,73400,78960,7896821.092
15. Juni 20220,86000,86040,75000,80000,80001.102.582
14. Juni 20220,85000,85030,80000,81000,8100858.351
13. Juni 20220,90000,90000,81000,84110,84111.193.480
10. Juni 20220,80000,92950,80000,92950,92951.701.602
09. Juni 20220,88000,88000,81520,83500,83501.479.706
08. Juni 20220,84990,84990,79400,82960,8296968.457
07. Juni 20220,80690,82450,78970,80590,8059442.311
06. Juni 20220,85630,87690,79750,81970,8197427.887
03. Juni 20220,88000,90500,82980,84580,8458469.680
02. Juni 20220,81440,89950,81440,88000,8800955.367
01. Juni 20220,77500,82000,76610,80820,8082417.108
31. Mai 20220,81000,83490,75750,77000,7700739.186
27. Mai 20220,82960,84000,79490,80170,8017375.084
26. Mai 20220,79390,82920,78000,81330,8133462.368
25. Mai 20220,73890,78770,71000,78770,7877500.924
24. Mai 20220,73500,75980,72510,73300,7330711.647
23. Mai 20220,75510,77000,72220,73000,7300601.188
20. Mai 20220,79900,80000,72220,74650,7465787.773
19. Mai 20220,75000,79500,75000,76500,7650981.289
18. Mai 20220,78820,79980,72500,74500,7450804.464
17. Mai 20220,88000,88000,78060,81000,81001.318.591
16. Mai 20220,85000,88830,82140,86740,8674675.133
13. Mai 20220,78000,90000,75000,84400,84402.011.862
12. Mai 20220,87000,88000,79000,80000,80001.899.980
11. Mai 20220,91000,95800,87000,87000,87001.043.623
10. Mai 20220,95340,97000,89000,92120,9212728.593
09. Mai 20221,01001,01050,92480,95000,9500776.652
06. Mai 20221,07001,07851,02001,04001,0400516.910
05. Mai 20221,18001,19001,05001,06001,0600962.111
04. Mai 20221,13001,18001,07001,18001,1800586.293
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...