8,700$
-1,69%
Echtzeit-Aktienkurs United States Antimony Corp
Bid:
Ask:
Aktienkurse zur United States Antimony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,76 | 9,08 | 8,66 | 8,75 | -1,13% | 7.084.936,00 |
| 26.03.2026 | 9,40 | 9,50 | 8,70 | 8,85 | -10,33% | 9.429.190,00 |
| 25.03.2026 | 9,63 | 10,07 | 9,54 | 9,87 | 6,36% | 14.538.425,00 |
| 24.03.2026 | 8,82 | 9,28 | 8,40 | 9,28 | 3,80% | 11.403.643,00 |
| 23.03.2026 | 8,47 | 9,27 | 8,25 | 8,94 | 9,56% | 15.914.362,00 |
| 20.03.2026 | 9,91 | 10,00 | 8,04 | 8,16 | -10,43% | 29.706.520,00 |
| 19.03.2026 | 9,02 | 9,24 | 8,64 | 9,11 | -2,46% | 12.455.069,00 |
| 18.03.2026 | 10,08 | 10,20 | 9,34 | 9,34 | -9,32% | 12.165.914,00 |
| 17.03.2026 | 10,79 | 11,19 | 10,19 | 10,30 | -6,19% | 12.582.125,00 |
| 16.03.2026 | 9,50 | 11,08 | 9,50 | 10,98 | 19,09% | 22.305.683,00 |
| 13.03.2026 | 9,76 | 10,06 | 8,95 | 9,22 | -4,75% | 12.379.622,00 |
| 12.03.2026 | 10,29 | 10,39 | 9,50 | 9,68 | -7,90% | 13.011.910,00 |
| 11.03.2026 | 11,45 | 11,49 | 10,25 | 10,51 | -6,41% | 15.307.671,00 |
| 10.03.2026 | 9,56 | 11,30 | 9,55 | 11,23 | 16,98% | 21.119.376,00 |
| 09.03.2026 | 9,30 | 9,81 | 8,76 | 9,60 | 0,31% | 11.514.144,00 |
| 06.03.2026 | 8,82 | 10,43 | 8,80 | 9,57 | 3,35% | 19.236.779,00 |
| 05.03.2026 | 10,00 | 10,08 | 8,99 | 9,26 | -4,34% | 12.451.513,00 |
| 04.03.2026 | 9,92 | 10,00 | 9,31 | 9,68 | 0,94% | 8.268.047,00 |
| 03.03.2026 | 9,80 | 10,24 | 9,40 | 9,59 | -9,95% | 11.648.676,00 |
| 02.03.2026 | 9,26 | 10,72 | 9,22 | 10,65 | 19,13% | 22.244.312,00 |
| 27.02.2026 | 8,89 | 9,05 | 8,63 | 8,94 | 0,34% | 7.901.461,00 |
| 26.02.2026 | 8,90 | 9,32 | 8,60 | 8,91 | -2,62% | 9.711.010,00 |
| 25.02.2026 | 8,57 | 9,27 | 8,31 | 9,15 | 9,32% | 11.697.402,00 |
| 24.02.2026 | 7,78 | 8,39 | 7,48 | 8,37 | 8,14% | 9.119.015,00 |
| 23.02.2026 | 7,30 | 7,78 | 7,17 | 7,74 | 4,74% | 6.542.867,00 |
| 20.02.2026 | 7,60 | 7,88 | 7,20 | 7,39 | -4,03% | 7.091.946,00 |
| 19.02.2026 | 7,40 | 7,74 | 7,14 | 7,70 | 3,36% | 5.013.432,00 |
| 18.02.2026 | 7,45 | 7,73 | 7,24 | 7,45 | 2,76% | 6.096.116,00 |
| 17.02.2026 | 7,40 | 7,40 | 6,88 | 7,25 | -4,86% | 8.972.196,00 |
| 13.02.2026 | 7,37 | 7,94 | 7,11 | 7,62 | 3,11% | 8.542.314,00 |
| 12.02.2026 | 8,13 | 8,15 | 7,22 | 7,39 | -8,65% | 8.952.517,00 |
| 11.02.2026 | 8,43 | 9,14 | 7,81 | 8,09 | -0,74% | 17.540.602,00 |
| 10.02.2026 | 9,00 | 9,00 | 7,99 | 8,15 | -0,97% | 16.414.009,00 |
| 09.02.2026 | 8,27 | 8,45 | 7,92 | 8,23 | -4,41% | 11.304.383,00 |
| 06.02.2026 | 7,76 | 8,65 | 7,63 | 8,61 | 15,26% | 12.258.995,00 |
| 05.02.2026 | 7,58 | 7,95 | 7,35 | 7,47 | -7,43% | 9.358.649,00 |
| 04.02.2026 | 9,31 | 9,59 | 7,77 | 8,07 | -16,37% | 19.368.390,00 |
| 03.02.2026 | 8,20 | 9,66 | 8,13 | 9,65 | 22,77% | 24.664.994,00 |
| 02.02.2026 | 7,88 | 8,37 | 7,40 | 7,86 | 7,23% | 16.933.091,00 |
| 30.01.2026 | 8,00 | 8,55 | 7,21 | 7,33 | -11,58% | 16.249.675,00 |
| 29.01.2026 | 8,88 | 9,22 | 7,80 | 8,29 | -14,54% | 23.878.713,00 |
| 28.01.2026 | 9,90 | 10,21 | 9,13 | 9,70 | -2,12% | 17.920.716,00 |
| 27.01.2026 | 9,23 | 10,02 | 9,13 | 9,91 | 4,32% | 15.496.529,00 |
| 26.01.2026 | 11,92 | 11,97 | 8,90 | 9,50 | -12,44% | 33.438.055,00 |
| 23.01.2026 | 10,37 | 11,24 | 9,80 | 10,85 | 6,48% | 21.782.719,00 |
| 22.01.2026 | 9,15 | 10,59 | 9,10 | 10,19 | 11,86% | 19.507.054,00 |
| 21.01.2026 | 9,45 | 10,13 | 8,66 | 9,11 | -1,73% | 23.807.768,00 |
| 20.01.2026 | 8,33 | 9,40 | 8,33 | 9,27 | 11,82% | 24.210.501,00 |
| 16.01.2026 | 8,40 | 8,79 | 7,88 | 8,29 | 0,00% | 13.694.478,00 |
| 15.01.2026 | 8,50 | 8,76 | 8,21 | 8,29 | -5,58% | 13.514.150,00 |
| 14.01.2026 | 7,90 | 8,96 | 7,40 | 8,78 | 13,29% | 18.438.610,00 |
| 13.01.2026 | 8,72 | 8,84 | 7,68 | 7,75 | -9,57% | 16.092.861,00 |
| 12.01.2026 | 8,01 | 8,95 | 7,54 | 8,57 | 12,03% | 19.614.896,00 |
| 09.01.2026 | 7,47 | 7,97 | 7,22 | 7,65 | 3,24% | 12.036.824,00 |
| 08.01.2026 | 7,60 | 8,09 | 7,34 | 7,41 | -5,48% | 14.327.814,00 |
| 07.01.2026 | 7,00 | 8,07 | 6,91 | 7,84 | 12,16% | 24.065.978,00 |
| 06.01.2026 | 7,25 | 7,59 | 6,61 | 6,99 | 1,75% | 14.662.725,00 |
| 05.01.2026 | 6,40 | 7,09 | 6,20 | 6,87 | 15,85% | 14.846.858,00 |
| 02.01.2026 | 5,25 | 6,15 | 5,18 | 5,93 | 18,13% | 11.169.993,00 |
| 31.12.2025 | 5,15 | 5,16 | 4,87 | 5,02 | -3,09% | 8.148.053,00 |
| 30.12.2025 | 5,64 | 5,65 | 5,07 | 5,18 | -7,66% | 9.333.310,00 |
| 29.12.2025 | 5,93 | 6,43 | 5,57 | 5,61 | -10,10% | 9.518.890,00 |
| 26.12.2025 | 6,59 | 6,91 | 6,03 | 6,24 | -1,73% | 12.744.255,00 |
| 24.12.2025 | 6,15 | 6,40 | 5,96 | 6,35 | 5,31% | 5.573.996,00 |
| 23.12.2025 | 5,63 | 6,36 | 5,52 | 6,03 | 7,87% | 14.537.712,00 |
| 22.12.2025 | 5,14 | 5,79 | 5,02 | 5,59 | 15,98% | 10.708.358,00 |
| 19.12.2025 | 4,52 | 4,94 | 4,50 | 4,82 | 7,35% | 12.546.564,00 |
| 18.12.2025 | 4,59 | 4,90 | 4,36 | 4,49 | -1,10% | 6.348.342,00 |
| 17.12.2025 | 4,95 | 5,08 | 4,50 | 4,54 | -8,84% | 6.168.486,00 |
| 16.12.2025 | 4,82 | 5,00 | 4,77 | 4,98 | 0,00% | 5.876.229,00 |
| 15.12.2025 | 5,45 | 5,65 | 4,95 | 4,98 | -11,07% | 7.681.909,00 |
| 12.12.2025 | 6,02 | 6,02 | 5,41 | 5,60 | -6,67% | 7.078.652,00 |
| 11.12.2025 | 5,83 | 6,10 | 5,58 | 6,00 | 1,35% | 6.328.188,00 |
| 10.12.2025 | 6,35 | 6,43 | 5,79 | 5,92 | -8,07% | 7.700.688,00 |
| 09.12.2025 | 6,31 | 6,57 | 6,01 | 6,44 | 1,42% | 5.856.153,00 |
| 08.12.2025 | 6,39 | 6,61 | 6,16 | 6,35 | -0,16% | 7.155.512,00 |
| 05.12.2025 | 6,49 | 6,95 | 6,30 | 6,36 | 3,92% | 16.027.941,00 |
| 04.12.2025 | 5,22 | 6,21 | 5,22 | 6,12 | 15,04% | 14.179.663,00 |
| 03.12.2025 | 5,36 | 5,40 | 5,16 | 5,32 | -0,75% | 4.834.919,00 |
| 02.12.2025 | 5,47 | 5,64 | 5,35 | 5,36 | -2,19% | 6.016.917,00 |
| 01.12.2025 | 5,99 | 6,05 | 5,44 | 5,48 | -10,31% | 8.383.220,00 |
| 28.11.2025 | 5,85 | 6,19 | 5,78 | 6,11 | 5,53% | 4.489.808,00 |
| 26.11.2025 | 5,75 | 5,95 | 5,69 | 5,79 | 0,00% | 4.976.554,00 |
| 25.11.2025 | 5,95 | 6,00 | 5,48 | 5,79 | -1,53% | 5.950.321,00 |
| 24.11.2025 | 5,85 | 6,00 | 5,76 | 5,88 | 0,17% | 8.970.897,00 |
| 21.11.2025 | 5,90 | 5,98 | 5,41 | 5,87 | -0,17% | 10.339.395,00 |
| 20.11.2025 | 6,93 | 7,06 | 5,84 | 5,88 | -12,76% | 11.657.499,00 |
| 19.11.2025 | 7,32 | 7,46 | 6,73 | 6,74 | -4,80% | 7.675.544,00 |
| 18.11.2025 | 6,80 | 7,31 | 6,80 | 7,08 | 3,36% | 8.127.082,00 |
| 17.11.2025 | 7,39 | 7,44 | 6,70 | 6,85 | -7,18% | 8.666.899,00 |
| 14.11.2025 | 6,64 | 7,79 | 6,57 | 7,38 | 2,64% | 11.591.283,00 |
| 13.11.2025 | 7,40 | 8,04 | 7,05 | 7,19 | -5,64% | 11.972.773,00 |
| 12.11.2025 | 7,97 | 8,18 | 7,47 | 7,62 | -5,58% | 11.709.843,00 |
| 11.11.2025 | 7,90 | 8,23 | 7,61 | 8,07 | 5,22% | 10.501.611,00 |
| 10.11.2025 | 8,49 | 8,60 | 7,54 | 7,67 | -7,81% | 16.233.651,00 |
| 07.11.2025 | 6,64 | 8,49 | 6,54 | 8,32 | 17,85% | 24.053.878,00 |
| 06.11.2025 | 6,69 | 7,08 | 6,24 | 7,06 | 11,01% | 17.612.328,00 |
| 05.11.2025 | 6,68 | 6,87 | 6,35 | 6,36 | -8,75% | 12.262.336,00 |
| 04.11.2025 | 6,50 | 7,25 | 6,45 | 6,97 | -0,99% | 11.613.740,00 |
| 03.11.2025 | 7,40 | 7,72 | 6,85 | 7,04 | -12,76% | 16.318.093,00 |