Echtzeit-Aktienkurs United States Antimony Corp
Bid:
Ask:
Aktienkurse zur United States Antimony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,54 | 2,71 | 2,40 | 2,63 | 3,95% | 3.496.644,00 |
| 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 | 2,40 | 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 | 2,87 | 2,56 | 2,62 | -4,03% | 2.598.746,00 |
| 19.05.2025 | 2,49 | 2,78 | 2,45 | 2,73 | 9,20% | 3.765.560,00 |
| 16.05.2025 | 2,55 | 2,61 | 2,50 | 2,50 | -3,10% | 2.052.833,00 |
| 15.05.2025 | 2,59 | 2,69 | 2,50 | 2,58 | -0,39% | 2.543.536,00 |
| 14.05.2025 | 2,58 | 2,66 | 2,52 | 2,59 | 0,39% | 2.397.060,00 |
| 13.05.2025 | 2,70 | 2,72 | 2,33 | 2,58 | -2,64% | 6.831.629,00 |
| 12.05.2025 | 3,25 | 3,26 | 2,57 | 2,65 | -19,21% | 9.277.583,00 |
| 09.05.2025 | 3,65 | 3,70 | 3,28 | 3,28 | -6,82% | 3.095.592,00 |
| 08.05.2025 | 3,80 | 3,84 | 3,41 | 3,52 | -7,12% | 4.441.441,00 |
| 07.05.2025 | 3,66 | 3,80 | 3,53 | 3,79 | 6,76% | 5.525.920,00 |
| 06.05.2025 | 3,38 | 3,56 | 3,32 | 3,55 | 4,11% | 2.956.920,00 |
| 05.05.2025 | 3,45 | 3,52 | 3,23 | 3,41 | 0,29% | 2.858.635,00 |
| 02.05.2025 | 3,35 | 3,59 | 3,33 | 3,40 | 5,59% | 5.535.281,00 |
| 01.05.2025 | 3,23 | 3,42 | 3,13 | 3,22 | 0,31% | 3.375.348,00 |
| 30.04.2025 | 3,21 | 3,32 | 3,13 | 3,21 | -2,43% | 2.443.125,00 |
| 29.04.2025 | 3,23 | 3,34 | 3,08 | 3,29 | -2,08% | 3.214.884,00 |
| 28.04.2025 | 3,54 | 3,64 | 3,19 | 3,36 | -1,18% | 3.099.479,00 |
| 25.04.2025 | 3,71 | 3,75 | 3,36 | 3,40 | -9,81% | 4.441.025,00 |
| 24.04.2025 | 3,50 | 3,86 | 3,41 | 3,77 | 9,59% | 6.396.522,00 |
| 23.04.2025 | 3,33 | 3,52 | 3,28 | 3,44 | 5,52% | 4.029.991,00 |
| 22.04.2025 | 3,03 | 3,27 | 3,03 | 3,26 | 8,67% | 2.865.511,00 |
| 21.04.2025 | 2,95 | 3,26 | 2,91 | 3,00 | -6,25% | 3.792.886,00 |
| 17.04.2025 | 3,51 | 3,54 | 3,11 | 3,20 | -8,31% | 5.693.630,00 |
| 16.04.2025 | 3,35 | 3,60 | 3,33 | 3,49 | 7,06% | 8.066.809,00 |
| 15.04.2025 | 3,20 | 3,49 | 3,00 | 3,26 | 3,82% | 8.524.066,00 |
| 14.04.2025 | 3,05 | 3,15 | 2,86 | 3,14 | 12,54% | 7.257.548,00 |
| 11.04.2025 | 2,63 | 2,87 | 2,53 | 2,79 | 9,41% | 7.948.062,00 |
| 10.04.2025 | 2,24 | 2,59 | 2,20 | 2,55 | 13,84% | 7.449.266,00 |
| 09.04.2025 | 1,98 | 2,28 | 1,97 | 2,24 | 14,87% | 5.111.836,00 |
| 08.04.2025 | 2,14 | 2,19 | 1,94 | 1,95 | -2,99% | 1.811.440,00 |
| 07.04.2025 | 1,82 | 2,11 | 1,69 | 2,01 | 2,03% | 3.242.241,00 |
| 04.04.2025 | 2,25 | 2,26 | 1,87 | 1,97 | -15,45% | 4.942.351,00 |
| 03.04.2025 | 2,19 | 2,40 | 2,17 | 2,33 | 0,00% | 2.621.628,00 |
| 02.04.2025 | 2,23 | 2,37 | 2,17 | 2,33 | 3,56% | 1.934.784,00 |
| 01.04.2025 | 2,21 | 2,28 | 2,13 | 2,25 | 2,27% | 1.263.021,00 |
| 31.03.2025 | 2,23 | 2,32 | 2,16 | 2,20 | -3,51% | 2.095.754,00 |
| 28.03.2025 | 2,40 | 2,41 | 2,17 | 2,28 | -2,56% | 2.982.876,00 |
| 27.03.2025 | 2,27 | 2,45 | 2,20 | 2,34 | 2,63% | 3.299.546,00 |
| 26.03.2025 | 2,17 | 2,28 | 2,10 | 2,28 | 3,17% | 2.239.368,00 |
| 25.03.2025 | 2,36 | 2,41 | 2,20 | 2,21 | -0,90% | 5.036.157,00 |
| 24.03.2025 | 2,00 | 2,27 | 1,86 | 2,23 | 5,69% | 5.616.464,00 |
| 21.03.2025 | 1,89 | 2,20 | 1,80 | 2,11 | 17,88% | 8.248.450,00 |
| 20.03.2025 | 1,82 | 1,83 | 1,72 | 1,79 | -0,56% | 1.591.447,00 |
| 19.03.2025 | 1,72 | 1,82 | 1,68 | 1,80 | 5,88% | 1.156.361,00 |
| 18.03.2025 | 1,72 | 1,74 | 1,65 | 1,70 | -1,16% | 1.070.632,00 |
| 17.03.2025 | 1,72 | 1,75 | 1,65 | 1,72 | 1,78% | 1.199.061,00 |
| 14.03.2025 | 1,62 | 1,69 | 1,57 | 1,69 | 5,62% | 1.541.093,00 |
| 13.03.2025 | 1,46 | 1,63 | 1,46 | 1,60 | 8,84% | 2.277.747,00 |
| 12.03.2025 | 1,50 | 1,53 | 1,44 | 1,47 | 2,08% | 1.009.830,00 |
| 11.03.2025 | 1,29 | 1,46 | 1,29 | 1,44 | 10,77% | 1.834.320,00 |
| 10.03.2025 | 1,46 | 1,48 | 1,26 | 1,30 | -9,72% | 2.060.878,00 |
| 07.03.2025 | 1,40 | 1,44 | 1,34 | 1,44 | 2,13% | 1.544.785,00 |
| 06.03.2025 | 1,44 | 1,55 | 1,38 | 1,41 | -2,08% | 2.419.942,00 |
| 05.03.2025 | 1,35 | 1,47 | 1,34 | 1,44 | 14,29% | 2.742.592,00 |
| 04.03.2025 | 1,24 | 1,32 | 1,21 | 1,26 | -2,33% | 1.697.103,00 |
| 03.03.2025 | 1,42 | 1,47 | 1,28 | 1,29 | -6,52% | 2.130.593,00 |
| 28.02.2025 | 1,34 | 1,44 | 1,26 | 1,38 | 0,73% | 3.092.560,00 |
| 27.02.2025 | 1,46 | 1,50 | 1,35 | 1,37 | -4,86% | 1.717.864,00 |
| 26.02.2025 | 1,44 | 1,52 | 1,40 | 1,44 | -0,69% | 1.819.367,00 |
| 25.02.2025 | 1,52 | 1,54 | 1,37 | 1,45 | -3,33% | 2.102.428,00 |
| 24.02.2025 | 1,61 | 1,64 | 1,45 | 1,50 | -4,46% | 2.467.045,00 |
| 21.02.2025 | 1,70 | 1,71 | 1,55 | 1,57 | -7,65% | 2.959.226,00 |
| 20.02.2025 | 1,75 | 1,79 | 1,69 | 1,70 | -2,30% | 1.394.503,00 |
| 19.02.2025 | 1,82 | 1,82 | 1,74 | 1,74 | -4,92% | 1.562.993,00 |
| 18.02.2025 | 1,89 | 1,91 | 1,74 | 1,83 | -3,68% | 2.242.613,00 |
| 14.02.2025 | 2,07 | 2,07 | 1,88 | 1,90 | -7,77% | 2.410.227,00 |
| 13.02.2025 | 1,97 | 2,09 | 1,90 | 2,06 | 7,29% | 3.983.913,00 |
| 12.02.2025 | 1,90 | 2,00 | 1,90 | 1,92 | 0,52% | 1.439.845,00 |
| 11.02.2025 | 1,99 | 2,06 | 1,79 | 1,91 | -4,98% | 3.929.825,00 |
| 10.02.2025 | 1,88 | 2,08 | 1,86 | 2,01 | 9,24% | 4.803.285,00 |
| 07.02.2025 | 1,85 | 1,88 | 1,79 | 1,84 | -1,08% | 1.123.387,00 |
| 06.02.2025 | 1,95 | 1,99 | 1,83 | 1,86 | -4,62% | 2.251.409,00 |
| 05.02.2025 | 1,85 | 1,95 | 1,80 | 1,95 | 5,41% | 2.062.979,00 |
| 04.02.2025 | 1,74 | 1,88 | 1,72 | 1,85 | 10,12% | 2.423.076,00 |
| 03.02.2025 | 1,64 | 1,75 | 1,62 | 1,68 | -2,33% | 1.355.292,00 |