Echtzeit-Aktienkurs United States Antimony Corp
Bid:
Ask:
Aktienkurse zur United States Antimony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 14,69 | 17,27 | 13,36 | 16,71 | 36,86% | 45.854.808,00 |
| 10.10.2025 | 12,00 | 13,93 | 11,42 | 12,21 | 12,22% | 35.904.116,00 |
| 09.10.2025 | 10,26 | 10,97 | 10,09 | 10,88 | 14,29% | 19.425.105,00 |
| 08.10.2025 | 9,49 | 10,04 | 9,20 | 9,52 | 9,43% | 21.930.201,00 |
| 07.10.2025 | 8,49 | 9,49 | 8,41 | 8,70 | 7,54% | 20.387.726,00 |
| 06.10.2025 | 8,24 | 8,59 | 7,60 | 8,09 | 7,72% | 15.999.372,00 |
| 02.10.2025 | 7,64 | 7,75 | 7,22 | 7,51 | -0,53% | 8.271.120,00 |
| 01.10.2025 | 6,75 | 7,68 | 6,67 | 7,55 | 21,77% | 18.193.366,00 |
| 30.09.2025 | 6,31 | 6,63 | 5,95 | 6,20 | -2,97% | 6.488.133,00 |
| 29.09.2025 | 6,42 | 6,68 | 6,23 | 6,39 | 2,24% | 6.218.085,00 |
| 26.09.2025 | 6,46 | 7,00 | 6,02 | 6,25 | -0,95% | 9.873.656,00 |
| 25.09.2025 | 6,50 | 6,96 | 6,15 | 6,31 | -5,40% | 11.130.257,00 |
| 24.09.2025 | 7,87 | 7,97 | 6,46 | 6,67 | -8,63% | 14.867.880,00 |
| 23.09.2025 | 7,07 | 8,17 | 6,99 | 7,30 | 13,18% | 29.007.539,00 |
| 22.09.2025 | 6,50 | 6,53 | 6,05 | 6,45 | -0,62% | 6.826.470,00 |
| 19.09.2025 | 5,98 | 6,68 | 5,94 | 6,49 | 10,19% | 20.200.422,00 |
| 18.09.2025 | 5,68 | 5,93 | 5,48 | 5,89 | 5,18% | 6.740.528,00 |
| 17.09.2025 | 5,33 | 5,68 | 5,23 | 5,60 | 5,26% | 5.658.191,00 |
| 16.09.2025 | 5,14 | 5,50 | 5,02 | 5,32 | 4,93% | 8.340.747,00 |
| 15.09.2025 | 4,91 | 5,09 | 4,84 | 5,07 | 2,84% | 4.633.997,00 |
| 12.09.2025 | 4,55 | 4,96 | 4,46 | 4,93 | 7,41% | 4.918.382,00 |
| 11.09.2025 | 4,75 | 4,80 | 4,50 | 4,59 | -2,55% | 4.633.896,00 |
| 10.09.2025 | 4,55 | 5,00 | 4,55 | 4,71 | 1,95% | 6.214.923,00 |
| 09.09.2025 | 4,32 | 4,95 | 4,30 | 4,62 | 7,19% | 5.158.585,00 |
| 08.09.2025 | 4,46 | 4,48 | 4,31 | 4,31 | -4,43% | 3.240.355,00 |
| 05.09.2025 | 4,65 | 4,72 | 4,26 | 4,51 | -1,53% | 4.799.836,00 |
| 04.09.2025 | 4,30 | 4,59 | 4,25 | 4,58 | 6,26% | 3.905.608,00 |
| 03.09.2025 | 4,38 | 4,54 | 4,27 | 4,31 | 0,00% | 3.610.184,00 |
| 02.09.2025 | 4,45 | 4,50 | 4,14 | 4,31 | -5,27% | 4.448.455,00 |
| 29.08.2025 | 4,60 | 4,69 | 4,43 | 4,55 | -0,44% | 5.761.307,00 |
| 28.08.2025 | 4,57 | 4,68 | 4,38 | 4,57 | -0,44% | 4.591.375,00 |
| 27.08.2025 | 4,84 | 4,93 | 4,57 | 4,59 | -7,09% | 6.381.895,00 |
| 26.08.2025 | 4,90 | 5,13 | 4,80 | 4,94 | 2,49% | 7.422.006,00 |
| 25.08.2025 | 4,79 | 4,98 | 4,55 | 4,82 | 2,12% | 8.761.596,00 |
| 22.08.2025 | 4,55 | 4,83 | 4,43 | 4,72 | 3,96% | 9.232.741,00 |
| 21.08.2025 | 4,33 | 4,59 | 4,22 | 4,54 | 3,18% | 5.021.483,00 |
| 20.08.2025 | 4,10 | 4,54 | 3,93 | 4,40 | 3,29% | 7.469.429,00 |
| 19.08.2025 | 4,50 | 4,62 | 4,07 | 4,26 | -5,12% | 7.206.116,00 |
| 18.08.2025 | 4,40 | 4,58 | 4,23 | 4,49 | 5,15% | 6.411.542,00 |
| 15.08.2025 | 4,14 | 4,42 | 3,95 | 4,27 | 3,39% | 7.026.819,00 |
| 14.08.2025 | 3,97 | 4,15 | 3,82 | 4,13 | 2,99% | 6.007.092,00 |
| 13.08.2025 | 3,84 | 4,01 | 3,41 | 4,01 | 4,97% | 10.180.968,00 |
| 12.08.2025 | 3,84 | 3,91 | 3,60 | 3,82 | 0,79% | 5.019.175,00 |
| 11.08.2025 | 3,85 | 4,04 | 3,69 | 3,79 | 4,12% | 7.526.901,00 |
| 08.08.2025 | 3,70 | 3,79 | 3,48 | 3,64 | 3,41% | 4.848.254,00 |
| 07.08.2025 | 3,48 | 3,62 | 3,44 | 3,52 | 3,53% | 3.446.241,00 |
| 06.08.2025 | 3,45 | 3,50 | 3,26 | 3,40 | -1,16% | 3.092.689,00 |
| 05.08.2025 | 3,60 | 3,63 | 3,27 | 3,44 | -3,10% | 4.577.973,00 |
| 04.08.2025 | 3,01 | 3,59 | 3,01 | 3,55 | 19,93% | 6.966.779,00 |
| 01.08.2025 | 2,95 | 3,11 | 2,88 | 2,96 | -3,27% | 3.614.971,00 |
| 31.07.2025 | 2,80 | 3,08 | 2,80 | 3,06 | 4,79% | 4.182.551,00 |
| 30.07.2025 | 3,08 | 3,20 | 2,88 | 2,92 | -4,89% | 5.308.269,00 |
| 29.07.2025 | 3,31 | 3,35 | 3,05 | 3,07 | -8,08% | 3.246.125,00 |
| 28.07.2025 | 3,35 | 3,41 | 3,16 | 3,34 | -0,30% | 2.832.084,00 |
| 25.07.2025 | 3,53 | 3,60 | 3,24 | 3,35 | -6,94% | 4.324.338,00 |
| 24.07.2025 | 3,75 | 3,82 | 3,53 | 3,60 | -3,49% | 3.332.666,00 |
| 23.07.2025 | 3,59 | 3,74 | 3,51 | 3,73 | 4,78% | 3.606.422,00 |
| 22.07.2025 | 3,47 | 3,56 | 3,28 | 3,56 | 0,85% | 4.226.830,00 |
| 21.07.2025 | 4,07 | 4,12 | 3,51 | 3,53 | -8,79% | 7.684.537,00 |
| 18.07.2025 | 3,85 | 4,19 | 3,74 | 3,87 | 3,75% | 11.027.243,00 |
| 17.07.2025 | 3,37 | 3,82 | 3,35 | 3,73 | -0,27% | 8.299.968,00 |
| 16.07.2025 | 3,40 | 3,80 | 3,20 | 3,74 | 13,68% | 15.822.930,00 |
| 15.07.2025 | 3,14 | 3,34 | 2,93 | 3,29 | 10,03% | 10.495.632,00 |
| 14.07.2025 | 2,83 | 3,17 | 2,82 | 2,99 | 9,93% | 9.210.198,00 |
| 11.07.2025 | 2,72 | 2,74 | 2,52 | 2,72 | 2,26% | 4.022.002,00 |
| 10.07.2025 | 2,45 | 2,67 | 2,42 | 2,66 | 17,70% | 8.981.966,00 |
| 09.07.2025 | 2,26 | 2,30 | 2,21 | 2,26 | 0,89% | 2.446.318,00 |
| 08.07.2025 | 2,29 | 2,33 | 2,15 | 2,24 | -0,88% | 3.398.774,00 |
| 07.07.2025 | 2,23 | 2,29 | 2,11 | 2,26 | 1,80% | 3.416.985,00 |
| 03.07.2025 | 2,16 | 2,25 | 2,10 | 2,22 | 4,23% | 3.655.541,00 |
| 02.07.2025 | 1,96 | 2,22 | 1,94 | 2,13 | 8,12% | 5.249.116,00 |
| 01.07.2025 | 2,23 | 2,24 | 1,94 | 1,97 | -9,63% | 7.934.543,00 |
| 30.06.2025 | 2,40 | 2,43 | 2,12 | 2,18 | -8,79% | 6.536.463,00 |
| 27.06.2025 | 2,53 | 2,53 | 2,22 | 2,39 | -9,13% | 21.919.048,00 |
| 26.06.2025 | 2,52 | 2,71 | 2,40 | 2,63 | 3,95% | 3.513.351,00 |
| 25.06.2025 | 2,64 | 2,68 | 2,46 | 2,53 | -1,94% | 2.407.188,00 |
| 24.06.2025 | 2,72 | 2,72 | 2,57 | 2,58 | -5,15% | 2.332.087,00 |
| 23.06.2025 | 2,74 | 2,79 | 2,58 | 2,72 | -0,37% | 2.956.040,00 |
| 20.06.2025 | 2,95 | 3,04 | 2,72 | 2,73 | -5,86% | 2.869.306,00 |
| 18.06.2025 | 2,80 | 2,95 | 2,71 | 2,90 | 4,32% | 3.009.177,00 |
| 17.06.2025 | 2,91 | 2,93 | 2,74 | 2,78 | -4,14% | 2.508.636,00 |
| 16.06.2025 | 2,97 | 3,10 | 2,86 | 2,90 | -1,02% | 2.123.377,00 |
| 13.06.2025 | 2,98 | 3,05 | 2,88 | 2,93 | -2,98% | 2.700.270,00 |
| 12.06.2025 | 3,03 | 3,09 | 2,96 | 3,02 | -0,33% | 2.148.704,00 |
| 11.06.2025 | 2,90 | 3,03 | 2,80 | 3,03 | 3,06% | 4.197.968,00 |
| 10.06.2025 | 3,05 | 3,16 | 2,90 | 2,94 | -3,61% | 3.495.629,00 |
| 09.06.2025 | 3,49 | 3,50 | 2,91 | 3,05 | -9,50% | 7.801.021,00 |
| 06.06.2025 | 3,10 | 3,56 | 3,05 | 3,37 | 12,33% | 6.967.589,00 |
| 05.06.2025 | 3,28 | 3,39 | 2,93 | 3,00 | 9,09% | 10.795.509,00 |
| 04.06.2025 | 2,76 | 2,80 | 2,62 | 2,75 | 3,38% | 3.744.597,00 |
| 03.06.2025 | 2,56 | 2,74 | 2,46 | 2,66 | 5,14% | 3.391.066,00 |
| 02.06.2025 | 2,43 | 2,81 | 2,43 | 2,53 | 4,55% | 4.538.074,00 |
| 30.05.2025 | 2,39 | 2,46 | 2,33 | 2,42 | 0,83% | 1.724.110,00 |
| 29.05.2025 | 2,45 | 2,47 | 2,30 | 2,40 | -0,83% | 2.130.996,00 |
| 28.05.2025 | 2,60 | 2,60 | 2,37 | 2,42 | -5,84% | 2.766.396,00 |
| 27.05.2025 | 2,57 | 2,62 | 2,50 | 2,57 | 1,58% | 2.111.551,00 |
| 23.05.2025 | 2,52 | 2,56 | 2,46 | 2,53 | -1,56% | 1.966.308,00 |
| 22.05.2025 | 2,47 | 2,62 | 2,47 | 2,57 | 2,80% | 1.951.776,00 |
| 21.05.2025 | 2,58 | 2,68 | 2,47 | 2,50 | -4,58% | 2.107.917,00 |
| 20.05.2025 | 2,85 | 2,86 | 2,56 | 2,62 | -4,03% | 2.598.746,00 |