Echtzeit-Aktienkurs United States Antimony Corp
Bid:
Ask:
Aktienkurse zur United States Antimony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,40 | 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 |