Deutsche Märkte schließen in 7 Stunden 49 Minuten

Americas Gold and Silver Corporation (USAS)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,3000-0,0400 (-1,71%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Mai 20212,33002,33002,27002,30002,3000564.000
04. Mai 20212,40002,46002,29002,34002,3400875.500
03. Mai 20212,25002,42002,23002,39002,39001.356.500
30. Apr. 20212,17002,21002,15002,15002,1500355.000
29. Apr. 20212,27002,27002,15002,17002,1700600.400
28. Apr. 20212,24002,26002,21002,23002,2300358.300
27. Apr. 20212,29002,29002,21002,24002,2400484.300
26. Apr. 20212,30002,31002,25002,28002,2800316.000
23. Apr. 20212,29002,31002,26002,27002,2700573.500
22. Apr. 20212,34002,34002,21002,27002,2700657.900
21. Apr. 20212,20002,34002,20002,32002,3200956.400
20. Apr. 20212,21002,26002,17002,20002,2000539.700
19. Apr. 20212,33002,33002,21002,23002,2300568.600
16. Apr. 20212,31002,33002,24002,28002,2800584.100
15. Apr. 20212,18002,31002,18002,28002,2800998.300
14. Apr. 20212,23002,23002,14002,14002,1400859.100
13. Apr. 20212,20002,24002,18002,20002,2000437.100
12. Apr. 20212,25002,25002,15002,17002,1700595.600
09. Apr. 20212,31002,33002,24002,26002,2600569.700
08. Apr. 20212,28002,32002,25002,31002,3100621.200
07. Apr. 20212,33002,33002,23002,25002,2500315.100
06. Apr. 20212,28002,36002,28002,31002,3100531.500
05. Apr. 20212,32002,32002,25002,28002,2800575.600
01. Apr. 20212,30002,30002,24002,28002,2800546.400
31. März 20212,22002,28002,18002,25002,2500748.300
30. März 20212,05002,17002,05002,17002,1700813.500
29. März 20212,16002,16002,02002,11002,11001.360.200
26. März 20212,16002,17002,03002,10002,10001.926.800
25. März 20212,26002,26002,12002,15002,15001.942.500
24. März 20212,37002,37002,22002,27002,27001.062.500
23. März 20212,45002,46002,31002,32002,32001.452.800
22. März 20212,52002,65002,46002,46002,46001.058.100
19. März 20212,57002,65002,46002,57002,57002.912.900
18. März 20212,60002,64002,54002,54002,5400849.900
17. März 20212,56002,72002,54002,67002,67001.037.400
16. März 20212,64002,67002,55002,57002,5700817.700
15. März 20212,64002,72002,62002,66002,6600957.300
12. März 20212,51002,63002,49002,61002,6100572.800
11. März 20212,51002,59002,47002,57002,5700969.000
10. März 20212,47002,53002,41002,49002,4900808.700
09. März 20212,47002,48002,39002,41002,4100868.800
08. März 20212,34002,40002,31002,36002,3600693.400
05. März 20212,41002,44002,27002,37002,37001.173.600
04. März 20212,44002,48002,30002,39002,39001.716.000
03. März 20212,53002,54002,42002,44002,44001.289.200
02. März 20212,52002,60002,50002,56002,5600829.100
01. März 20212,63002,63002,49002,50002,50001.351.100
26. Feb. 20212,68002,70002,51002,61002,61002.013.500
25. Feb. 20212,90002,92002,73002,76002,76001.358.000
24. Feb. 20212,80002,92002,72002,89002,89002.045.800
23. Feb. 20212,80002,80002,62002,79002,79001.997.300
22. Feb. 20212,62002,77002,59002,74002,74001.644.800
19. Feb. 20212,66002,66002,56002,61002,6100797.200
18. Feb. 20212,63002,68002,57002,57002,5700754.600
17. Feb. 20212,68002,68002,61002,66002,6600983.600
16. Feb. 20212,71002,77002,66002,71002,71001.150.100
12. Feb. 20212,71002,80002,67002,74002,74001.248.500
11. Feb. 20212,71002,76002,66002,71002,71001.155.400
10. Feb. 20212,70002,72002,60002,69002,69001.273.100
09. Feb. 20212,74002,74002,65002,69002,69001.149.500
08. Feb. 20212,72002,74002,63002,74002,74001.508.600
05. Feb. 20212,68002,70002,61002,67002,67001.299.300
04. Feb. 20212,62002,65002,52002,61002,61001.636.200
03. Feb. 20212,75002,75002,66002,70002,7000790.300
02. Feb. 20212,86002,88002,67002,74002,74001.688.700
01. Feb. 20213,21003,21002,82002,99002,99005.249.100
29. Jan. 20212,83002,85002,64002,71002,71001.739.000
28. Jan. 20212,67002,71002,51002,65002,65002.056.100
27. Jan. 20212,52002,56002,41002,42002,42001.480.900
26. Jan. 20212,54002,60002,50002,54002,5400868.700
25. Jan. 20212,64002,66002,50002,53002,53001.384.200
22. Jan. 20212,60002,67002,56002,61002,6100662.200
21. Jan. 20212,77002,78002,62002,68002,68001.176.000
20. Jan. 20212,72002,78002,68002,74002,74001.444.300
19. Jan. 20212,66002,67002,60002,65002,6500828.300
15. Jan. 20212,65002,69002,56002,61002,61002.699.300
14. Jan. 20212,82002,89002,76002,83002,8300831.000
13. Jan. 20212,86002,89002,80002,80002,8000893.900
12. Jan. 20212,94002,96002,76002,88002,88002.073.000
11. Jan. 20213,02003,05002,92002,95002,9500806.500
08. Jan. 20213,23003,27002,95003,02003,02002.377.600
07. Jan. 20213,42003,42003,30003,39003,3900975.900
06. Jan. 20213,35003,44003,29003,40003,40001.294.100
05. Jan. 20213,43003,46003,30003,40003,40001.482.700
04. Jan. 20213,40003,45003,29003,37003,37001.821.900
31. Dez. 20203,25003,38003,19003,23003,23001.267.100
30. Dez. 20203,00003,25002,99003,23003,23001.503.100
29. Dez. 20203,00003,08002,97002,98002,9800752.300
28. Dez. 20203,03003,06002,97003,00003,0000938.200
24. Dez. 20203,02003,03002,93002,97002,9700673.400
23. Dez. 20202,88002,99002,86002,93002,93001.387.300
22. Dez. 20203,00003,00002,81002,82002,82001.079.200
21. Dez. 20203,03003,04002,91002,99002,99001.319.700
18. Dez. 20202,97003,04002,92002,99002,99002.727.200
17. Dez. 20202,89003,04002,86003,00003,00001.594.600
16. Dez. 20202,77002,85002,71002,83002,83001.455.900
15. Dez. 20202,71002,80002,67002,73002,73001.120.300
14. Dez. 20202,80002,80002,61002,61002,61001.199.500
11. Dez. 20202,72002,81002,66002,79002,79001.021.500
10. Dez. 20202,72002,82002,70002,74002,7400823.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...