Deutsche Märkte geschlossen

Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
0,5200-0,0100 (-1,89%)
Ab 01:13PM EDT. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20220,55000,55000,52000,52000,520041.563
26. Sept. 20220,53000,54000,53000,53000,530035.400
23. Sept. 20220,56000,57000,52000,52000,5200133.100
22. Sept. 20220,59000,59000,55000,57000,5700112.300
21. Sept. 20220,56000,58000,56000,58000,5800120.600
20. Sept. 20220,58000,58000,56000,56000,560068.200
19. Sept. 20220,57000,59000,55000,57000,5700221.900
16. Sept. 20220,62000,62000,54000,54000,54002.032.900
15. Sept. 20220,63000,63000,60000,61000,6100137.900
14. Sept. 20220,68000,68000,61000,62000,6200203.000
13. Sept. 20220,68000,69000,64000,64000,6400254.200
12. Sept. 20220,65000,73000,65000,68000,6800620.100
09. Sept. 20220,65000,65000,63000,63000,6300116.300
08. Sept. 20220,65000,65000,61000,63000,630032.600
07. Sept. 20220,60000,66000,60000,65000,6500679.500
06. Sept. 20220,61000,61000,59000,61000,610060.700
02. Sept. 20220,61000,61000,60000,61000,610056.000
01. Sept. 20220,61000,61000,60000,60000,600044.100
31. Aug. 20220,62000,63000,62000,63000,630036.000
30. Aug. 20220,63000,63000,62000,62000,620014.900
29. Aug. 20220,63000,64000,63000,64000,640024.100
26. Aug. 20220,65000,65000,63000,63000,630047.300
25. Aug. 20220,66000,67000,64000,65000,6500171.500
24. Aug. 20220,61000,64000,61000,64000,6400184.600
23. Aug. 20220,59000,62000,59000,61000,610092.800
22. Aug. 20220,59000,60000,58000,59000,590049.700
19. Aug. 20220,62000,62000,58000,60000,600062.400
18. Aug. 20220,63000,63000,60000,62000,6200130.500
17. Aug. 20220,68000,70000,61000,63000,6300190.700
16. Aug. 20220,70000,70000,67000,68000,6800186.100
15. Aug. 20220,71000,71000,66000,69000,690066.900
12. Aug. 20220,69000,69000,66000,68000,680044.400
11. Aug. 20220,71000,71000,68000,69000,690054.900
10. Aug. 20220,71000,72000,69000,71000,7100157.500
09. Aug. 20220,74000,74000,68000,69000,6900126.900
08. Aug. 20220,73000,74000,73000,73000,730090.200
05. Aug. 20220,71000,74000,71000,73000,7300141.100
04. Aug. 20220,75000,79000,73000,75000,7500206.200
03. Aug. 20220,76000,76000,71000,73000,7300161.300
02. Aug. 20220,78000,79000,73000,75000,7500200.500
29. Juli 20220,75000,76000,73000,74000,740056.000
28. Juli 20220,73000,77000,69000,75000,7500367.000
27. Juli 20220,63000,68000,60000,67000,6700156.000
26. Juli 20220,60000,62000,60000,62000,6200462.200
25. Juli 20220,64000,64000,59000,60000,6000123.000
22. Juli 20220,64000,64000,62000,62000,620052.100
21. Juli 20220,66000,66000,62000,63000,6300173.700
20. Juli 20220,69000,69000,66000,66000,6600123.100
19. Juli 20220,69000,69000,68000,68000,6800588.400
18. Juli 20220,71000,71000,67000,67000,670084.800
15. Juli 20220,68000,70000,68000,70000,700069.300
14. Juli 20220,77000,77000,68000,71000,7100449.200
13. Juli 20220,79000,80000,75000,75000,7500420.500
12. Juli 20220,81000,83000,79000,80000,800068.700
11. Juli 20220,82000,83000,82000,82000,820017.800
08. Juli 20220,85000,86000,83000,84000,840069.900
07. Juli 20220,83000,86000,83000,86000,860091.200
06. Juli 20220,86000,86000,80000,82000,8200126.300
05. Juli 20220,87000,87000,85000,87000,870062.900
04. Juli 20220,88000,89000,88000,89000,89003.600
30. Juni 20220,89000,90000,85000,90000,9000254.200
29. Juni 20220,90000,92000,87000,91000,9100180.800
28. Juni 20220,90000,91000,88000,91000,9100422.700
27. Juni 20220,90000,90000,86000,89000,8900150.800
24. Juni 20220,89000,90000,87000,90000,900038.600
23. Juni 20220,92000,92000,87000,90000,9000194.500
22. Juni 20220,93000,96000,92000,92000,9200139.200
21. Juni 20220,93000,98000,93000,96000,9600165.500
20. Juni 20220,99001,01000,92000,94000,9400191.600
17. Juni 20220,92001,01000,92001,01001,01001.055.400
16. Juni 20220,92000,96000,91000,94000,940075.800
15. Juni 20220,91000,96000,90000,94000,9400253.900
14. Juni 20220,91000,92000,89000,90000,900087.000
13. Juni 20220,91000,91000,87000,90000,9000111.100
10. Juni 20220,87000,93000,87000,93000,930082.700
09. Juni 20220,89000,91000,89000,89000,890025.600
08. Juni 20220,91000,92000,90000,90000,900056.800
07. Juni 20220,91000,94000,90000,91000,910068.500
06. Juni 20220,95000,95000,92000,92000,9200125.500
03. Juni 20220,99000,99000,93000,93000,9300122.600
02. Juni 20220,92001,01000,92000,98000,9800293.500
01. Juni 20220,96000,96000,91000,93000,930080.600
31. Mai 20220,93000,96000,93000,95000,950092.200
30. Mai 20220,95000,97000,94000,95000,950051.700
27. Mai 20220,95000,97000,93000,93000,9300121.700
26. Mai 20220,93000,95000,93000,94000,940023.700
25. Mai 20220,93000,94000,92000,93000,930071.400
24. Mai 20220,93000,97000,92000,94000,9400202.900
20. Mai 20220,95000,95000,90000,92000,9200133.700
19. Mai 20220,89000,95000,87000,94000,9400160.600
18. Mai 20220,91000,92000,87000,87000,8700137.400
17. Mai 20220,95000,95000,90000,91000,9100110.400
16. Mai 20220,96000,96000,89000,92000,9200185.200
13. Mai 20220,89000,97000,86000,95000,9500359.100
12. Mai 20220,93000,94000,85000,89000,8900549.600
11. Mai 20220,95001,05000,93000,93000,9300491.700
10. Mai 20220,99000,99000,91000,93000,9300207.200
09. Mai 20221,04001,04000,94000,96000,9600237.600
06. Mai 20221,04001,06001,00001,03001,0300214.400
05. Mai 20221,11001,12001,03001,03001,0300193.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...