Echtzeit-Aktienkurs United States Antimony Corp
Bid:
Ask:
Aktienkurse zur United States Antimony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 6,30 | 6,57 | 6,01 | 6,44 | 1,42% | 5.822.967,00 |
| 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 |
| 31.10.2025 | 8,14 | 8,31 | 7,71 | 8,07 | -3,93% | 13.267.977,00 |
| 30.10.2025 | 8,95 | 9,14 | 8,15 | 8,40 | 0,00% | 2.743.681,00 |
| 29.10.2025 | 8,95 | 9,14 | 8,15 | 8,40 | -8,10% | 20.673.810,00 |
| 28.10.2025 | 8,99 | 9,68 | 8,93 | 9,14 | -4,49% | 13.061.367,00 |
| 27.10.2025 | 10,15 | 10,27 | 8,91 | 9,57 | -20,32% | 27.802.788,00 |
| 24.10.2025 | 11,91 | 12,49 | 11,44 | 12,01 | 2,39% | 14.549.692,00 |
| 23.10.2025 | 12,52 | 12,56 | 11,65 | 11,73 | -10,53% | 15.557.921,00 |
| 22.10.2025 | 12,06 | 13,71 | 11,51 | 13,11 | 5,81% | 27.890.414,00 |
| 21.10.2025 | 12,50 | 12,64 | 11,21 | 12,39 | -7,74% | 24.043.969,00 |
| 20.10.2025 | 13,30 | 13,84 | 11,02 | 13,43 | 20,02% | 31.869.444,00 |
| 17.10.2025 | 11,01 | 12,40 | 10,68 | 11,19 | -10,91% | 19.399.554,00 |
| 16.10.2025 | 13,81 | 14,13 | 11,88 | 12,56 | -8,72% | 22.815.935,00 |
| 15.10.2025 | 15,96 | 16,71 | 12,88 | 13,76 | -21,24% | 41.603.627,00 |
| 14.10.2025 | 19,50 | 19,71 | 15,42 | 17,47 | 4,55% | 53.749.294,00 |
| 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 | 4,39% | 15.999.372,00 |
| 03.10.2025 | 7,60 | 8,40 | 7,46 | 7,75 | 3,20% | 12.260.818,00 |
| 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 |