Deutsche Märkte geschlossen
DAX
15.257,04 -660,94 (-4,15%) Euro Stoxx 50
4.089,58 -203,66 (-4,74%) Dow Jones 30
34.899,34 -905,04 (-2,53%) Gold
1.788,10 +1,20 (+0,07%) EUR/USD
1,1322 +0,0110 (+0,99%) BTC-EUR
48.288,43 -515,25 (-1,06%)
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
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Nov. 2021 | 2,0500 | 2,1200 | 2,0100 | 2,0700 | 2,0700 | 687.800 |
| 24. Nov. 2021 | 2,0600 | 2,1300 | 2,0200 | 2,1300 | 2,1300 | 557.800 |
| 23. Nov. 2021 | 2,0200 | 2,1400 | 2,0200 | 2,0700 | 2,0700 | 1.181.700 |
| 22. Nov. 2021 | 2,0700 | 2,1800 | 2,0100 | 2,1200 | 2,1200 | 1.057.500 |
| 19. Nov. 2021 | 2,1200 | 2,1700 | 2,0900 | 2,0900 | 2,0900 | 775.300 |
| 18. Nov. 2021 | 2,1400 | 2,1700 | 2,1100 | 2,1600 | 2,1600 | 781.800 |
| 17. Nov. 2021 | 2,1100 | 2,1900 | 2,0800 | 2,1500 | 2,1500 | 678.500 |
| 16. Nov. 2021 | 2,1700 | 2,1700 | 2,0600 | 2,0800 | 2,0800 | 642.300 |
| 15. Nov. 2021 | 2,1800 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 719.500 |
| 12. Nov. 2021 | 2,1600 | 2,1800 | 2,0800 | 2,1800 | 2,1800 | 1.039.700 |
| 11. Nov. 2021 | 2,0500 | 2,1600 | 2,0300 | 2,1500 | 2,1500 | 987.900 |
| 10. Nov. 2021 | 2,0400 | 2,1700 | 1,9800 | 2,0000 | 2,0000 | 1.347.000 |
| 09. Nov. 2021 | 1,9500 | 2,0200 | 1,9000 | 2,0000 | 2,0000 | 801.100 |
| 08. Nov. 2021 | 2,0000 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 1.145.100 |
| 05. Nov. 2021 | 1,8500 | 1,9700 | 1,8200 | 1,9700 | 1,9700 | 631.400 |
| 04. Nov. 2021 | 1,9100 | 1,9200 | 1,8000 | 1,8300 | 1,8300 | 506.900 |
| 03. Nov. 2021 | 1,7500 | 1,8800 | 1,7300 | 1,8700 | 1,8700 | 631.800 |
| 02. Nov. 2021 | 1,8000 | 1,8000 | 1,7200 | 1,7700 | 1,7700 | 639.200 |
| 01. Nov. 2021 | 1,6600 | 1,7800 | 1,6600 | 1,7400 | 1,7400 | 533.900 |
| 29. Okt. 2021 | 1,7500 | 1,7800 | 1,6400 | 1,6700 | 1,6700 | 2.136.900 |
| 28. Okt. 2021 | 1,7900 | 1,8300 | 1,7500 | 1,7900 | 1,7900 | 465.200 |
| 27. Okt. 2021 | 1,8200 | 1,8600 | 1,7800 | 1,7900 | 1,7900 | 368.900 |
| 26. Okt. 2021 | 1,9200 | 1,9200 | 1,8400 | 1,8500 | 1,8500 | 508.100 |
| 25. Okt. 2021 | 1,9200 | 1,9300 | 1,8700 | 1,9200 | 1,9200 | 606.300 |
| 22. Okt. 2021 | 1,8200 | 1,9400 | 1,8200 | 1,8800 | 1,8800 | 912.400 |
| 21. Okt. 2021 | 1,7900 | 1,8200 | 1,7500 | 1,7900 | 1,7900 | 687.100 |
| 20. Okt. 2021 | 1,7400 | 1,8300 | 1,7100 | 1,8000 | 1,8000 | 652.500 |
| 19. Okt. 2021 | 1,7100 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 772.000 |
| 18. Okt. 2021 | 1,7500 | 1,7500 | 1,6300 | 1,6500 | 1,6500 | 657.900 |
| 15. Okt. 2021 | 1,7900 | 1,8300 | 1,7200 | 1,7500 | 1,7500 | 710.000 |
| 14. Okt. 2021 | 1,8500 | 1,8600 | 1,7200 | 1,7800 | 1,7800 | 973.900 |
| 13. Okt. 2021 | 1,6600 | 1,7900 | 1,6500 | 1,7700 | 1,7700 | 1.126.400 |
| 12. Okt. 2021 | 1,5100 | 1,6300 | 1,5000 | 1,6300 | 1,6300 | 600.800 |
| 11. Okt. 2021 | 1,5600 | 1,5700 | 1,4900 | 1,5000 | 1,5000 | 457.400 |
| 08. Okt. 2021 | 1,6000 | 1,6200 | 1,5300 | 1,5400 | 1,5400 | 510.200 |
| 07. Okt. 2021 | 1,5100 | 1,5900 | 1,5100 | 1,5400 | 1,5400 | 582.900 |
| 06. Okt. 2021 | 1,5200 | 1,5200 | 1,4500 | 1,5100 | 1,5100 | 444.700 |
| 05. Okt. 2021 | 1,5400 | 1,5400 | 1,4700 | 1,5100 | 1,5100 | 532.600 |
| 04. Okt. 2021 | 1,5100 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 374.400 |
| 01. Okt. 2021 | 1,5000 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 336.800 |
| 30. Sept. 2021 | 1,4100 | 1,5500 | 1,4100 | 1,5000 | 1,5000 | 983.700 |
| 29. Sept. 2021 | 1,5200 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 1.282.300 |
| 28. Sept. 2021 | 1,5000 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 552.900 |
| 27. Sept. 2021 | 1,5400 | 1,6100 | 1,5100 | 1,5200 | 1,5200 | 671.600 |
| 24. Sept. 2021 | 1,5600 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 561.800 |
| 23. Sept. 2021 | 1,6200 | 1,6300 | 1,5600 | 1,5800 | 1,5800 | 927.000 |
| 22. Sept. 2021 | 1,6400 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 751.700 |
| 21. Sept. 2021 | 1,6500 | 1,6800 | 1,6200 | 1,6300 | 1,6300 | 640.100 |
| 20. Sept. 2021 | 1,6200 | 1,6500 | 1,5900 | 1,6400 | 1,6400 | 1.485.300 |
| 17. Sept. 2021 | 1,6400 | 1,7100 | 1,6100 | 1,6900 | 1,6900 | 692.700 |
| 16. Sept. 2021 | 1,6500 | 1,6800 | 1,6000 | 1,6600 | 1,6600 | 1.015.000 |
| 15. Sept. 2021 | 1,6800 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | 368.100 |
| 14. Sept. 2021 | 1,7700 | 1,7800 | 1,6800 | 1,6900 | 1,6900 | 530.500 |
| 13. Sept. 2021 | 1,6100 | 1,7600 | 1,6100 | 1,7300 | 1,7300 | 871.900 |
| 10. Sept. 2021 | 1,7200 | 1,7500 | 1,6600 | 1,6600 | 1,6600 | 532.700 |
| 09. Sept. 2021 | 1,7800 | 1,7900 | 1,6900 | 1,7300 | 1,7300 | 943.500 |
| 08. Sept. 2021 | 1,8200 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 498.500 |
| 07. Sept. 2021 | 1,9100 | 1,9400 | 1,8300 | 1,8500 | 1,8500 | 754.900 |
| 03. Sept. 2021 | 1,8400 | 1,9400 | 1,8300 | 1,9200 | 1,9200 | 879.400 |
| 02. Sept. 2021 | 1,8500 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 454.400 |
| 01. Sept. 2021 | 1,8000 | 1,8500 | 1,7700 | 1,8300 | 1,8300 | 619.000 |
| 31. Aug. 2021 | 1,7600 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 488.500 |
| 30. Aug. 2021 | 1,7900 | 1,8400 | 1,7100 | 1,7500 | 1,7500 | 716.600 |
| 27. Aug. 2021 | 1,6600 | 1,8000 | 1,6300 | 1,7700 | 1,7700 | 1.020.000 |
| 26. Aug. 2021 | 1,7300 | 1,7500 | 1,6600 | 1,6800 | 1,6800 | 916.100 |
| 25. Aug. 2021 | 1,7400 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 661.300 |
| 24. Aug. 2021 | 1,8500 | 1,8500 | 1,7200 | 1,7400 | 1,7400 | 1.002.000 |
| 23. Aug. 2021 | 1,6600 | 1,8200 | 1,6400 | 1,8200 | 1,8200 | 1.108.000 |
| 20. Aug. 2021 | 1,5900 | 1,6900 | 1,5900 | 1,6100 | 1,6100 | 1.579.600 |
| 19. Aug. 2021 | 1,6700 | 1,6700 | 1,5800 | 1,6000 | 1,6000 | 1.264.100 |
| 18. Aug. 2021 | 1,6800 | 1,7100 | 1,6400 | 1,6700 | 1,6700 | 1.128.300 |
| 17. Aug. 2021 | 1,7600 | 1,7600 | 1,6700 | 1,7000 | 1,7000 | 1.001.400 |
| 16. Aug. 2021 | 1,8300 | 1,8300 | 1,7300 | 1,7600 | 1,7600 | 1.547.300 |
| 13. Aug. 2021 | 1,7900 | 1,8800 | 1,7800 | 1,8700 | 1,8700 | 978.600 |
| 12. Aug. 2021 | 1,8500 | 1,8800 | 1,7100 | 1,7800 | 1,7800 | 2.138.300 |
| 11. Aug. 2021 | 1,8700 | 1,9200 | 1,8400 | 1,9000 | 1,9000 | 750.600 |
| 10. Aug. 2021 | 1,8900 | 1,9000 | 1,7900 | 1,8600 | 1,8600 | 727.500 |
| 09. Aug. 2021 | 2,0000 | 2,0100 | 1,8500 | 1,8900 | 1,8900 | 1.577.600 |
| 06. Aug. 2021 | 2,0800 | 2,0800 | 2,0100 | 2,0200 | 2,0200 | 561.700 |
| 05. Aug. 2021 | 2,1500 | 2,1700 | 2,0800 | 2,1100 | 2,1100 | 330.500 |
| 04. Aug. 2021 | 2,1500 | 2,1900 | 2,0700 | 2,0800 | 2,0800 | 527.000 |
| 03. Aug. 2021 | 2,2100 | 2,2100 | 2,1200 | 2,1200 | 2,1200 | 790.700 |
| 02. Aug. 2021 | 2,2200 | 2,2300 | 2,1700 | 2,1800 | 2,1800 | 393.500 |
| 30. Juli 2021 | 2,2500 | 2,2700 | 2,1700 | 2,2200 | 2,2200 | 499.500 |
| 29. Juli 2021 | 2,3100 | 2,3100 | 2,2100 | 2,2400 | 2,2400 | 1.097.600 |
| 28. Juli 2021 | 2,0700 | 2,1600 | 2,0600 | 2,1600 | 2,1600 | 339.500 |
| 27. Juli 2021 | 2,1500 | 2,1500 | 2,0100 | 2,0400 | 2,0400 | 485.800 |
| 26. Juli 2021 | 2,0500 | 2,1800 | 2,0500 | 2,1400 | 2,1400 | 513.100 |
| 23. Juli 2021 | 2,0800 | 2,1100 | 2,0300 | 2,0700 | 2,0700 | 364.500 |
| 22. Juli 2021 | 2,1800 | 2,1900 | 2,0800 | 2,1000 | 2,1000 | 457.400 |
| 21. Juli 2021 | 2,0300 | 2,1700 | 2,0300 | 2,1600 | 2,1600 | 468.800 |
| 20. Juli 2021 | 2,0000 | 2,1000 | 1,9900 | 2,0900 | 2,0900 | 633.200 |
| 19. Juli 2021 | 2,0500 | 2,0900 | 2,0000 | 2,0100 | 2,0100 | 934.700 |
| 16. Juli 2021 | 2,2100 | 2,2200 | 2,0800 | 2,1300 | 2,1300 | 1.049.000 |
| 15. Juli 2021 | 2,2700 | 2,2700 | 2,1800 | 2,2200 | 2,2200 | 464.300 |
| 14. Juli 2021 | 2,2900 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 588.700 |
| 13. Juli 2021 | 2,2000 | 2,2800 | 2,1900 | 2,2200 | 2,2200 | 568.200 |
| 12. Juli 2021 | 2,2600 | 2,2700 | 2,1500 | 2,2000 | 2,2000 | 1.053.400 |
| 09. Juli 2021 | 2,2600 | 2,3200 | 2,2600 | 2,2900 | 2,2900 | 765.300 |
| 08. Juli 2021 | 2,3600 | 2,4000 | 2,2500 | 2,2600 | 2,2600 | 1.617.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
