Echtzeit-Aktienkurs United States Antimony Corp
Bid:
Ask:
Aktienkurse zur United States Antimony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,23 | 2,26 | 1,87 | 1,97 | -15,45% | 4.912.487,00 |
| 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 |
| 31.01.2025 | 1,80 | 1,81 | 1,68 | 1,72 | -4,44% | 1.514.518,00 |
| 30.01.2025 | 1,70 | 1,80 | 1,68 | 1,80 | 9,09% | 1.392.068,00 |
| 29.01.2025 | 1,67 | 1,72 | 1,62 | 1,65 | -1,79% | 1.029.487,00 |
| 28.01.2025 | 1,68 | 1,72 | 1,60 | 1,68 | 0,60% | 1.468.853,00 |
| 27.01.2025 | 1,69 | 1,73 | 1,59 | 1,67 | -5,65% | 1.488.383,00 |
| 24.01.2025 | 1,82 | 1,94 | 1,75 | 1,77 | -7,33% | 2.397.602,00 |
| 23.01.2025 | 1,77 | 1,95 | 1,76 | 1,91 | 8,52% | 3.014.540,00 |
| 22.01.2025 | 1,80 | 1,82 | 1,73 | 1,76 | -1,12% | 1.317.427,00 |
| 21.01.2025 | 1,71 | 1,81 | 1,66 | 1,78 | 7,88% | 1.900.312,00 |
| 17.01.2025 | 1,83 | 1,85 | 1,63 | 1,65 | -9,34% | 2.272.068,00 |
| 16.01.2025 | 1,75 | 1,87 | 1,73 | 1,82 | 4,60% | 2.326.111,00 |
| 15.01.2025 | 1,61 | 1,74 | 1,56 | 1,74 | 12,26% | 1.953.687,00 |
| 14.01.2025 | 1,50 | 1,60 | 1,50 | 1,55 | 4,03% | 972.572,00 |
| 13.01.2025 | 1,49 | 1,53 | 1,44 | 1,49 | -3,25% | 1.225.719,00 |
| 10.01.2025 | 1,48 | 1,57 | 1,43 | 1,54 | 4,05% | 2.645.997,00 |
| 08.01.2025 | 1,63 | 1,65 | 1,46 | 1,48 | -9,20% | 3.579.328,00 |
| 07.01.2025 | 1,74 | 1,77 | 1,63 | 1,63 | -8,94% | 3.020.680,00 |
| 06.01.2025 | 1,94 | 1,95 | 1,75 | 1,79 | -3,76% | 3.480.882,00 |
| 03.01.2025 | 1,74 | 1,89 | 1,73 | 1,86 | 7,51% | 3.112.269,00 |
| 02.01.2025 | 1,78 | 1,82 | 1,71 | 1,73 | -2,26% | 2.094.882,00 |
| 31.12.2024 | 1,84 | 1,84 | 1,73 | 1,77 | -1,67% | 2.681.990,00 |
| 30.12.2024 | 1,85 | 1,88 | 1,75 | 1,80 | -6,25% | 3.039.712,00 |
| 27.12.2024 | 2,07 | 2,08 | 1,83 | 1,92 | -6,80% | 4.336.398,00 |
| 26.12.2024 | 1,94 | 2,18 | 1,90 | 2,06 | 9,57% | 5.772.770,00 |
| 24.12.2024 | 1,86 | 1,95 | 1,81 | 1,88 | 1,08% | 2.430.276,00 |
| 23.12.2024 | 1,97 | 1,98 | 1,77 | 1,86 | -6,53% | 2.917.438,00 |
| 20.12.2024 | 1,75 | 2,00 | 1,70 | 1,99 | 13,07% | 5.045.643,00 |
| 19.12.2024 | 1,91 | 1,92 | 1,65 | 1,76 | -2,22% | 5.077.202,00 |
| 18.12.2024 | 2,03 | 2,13 | 1,74 | 1,80 | -15,49% | 7.263.605,00 |
| 17.12.2024 | 2,10 | 2,30 | 1,90 | 2,13 | 1,91% | 8.717.249,00 |
| 16.12.2024 | 2,07 | 2,35 | 2,01 | 2,09 | 8,85% | 11.283.637,00 |
| 13.12.2024 | 1,99 | 2,17 | 1,80 | 1,92 | 14,97% | 18.236.112,00 |
| 12.12.2024 | 1,60 | 1,86 | 1,56 | 1,67 | 11,33% | 7.823.436,00 |
| 11.12.2024 | 1,45 | 1,66 | 1,42 | 1,50 | 7,91% | 7.516.794,00 |
| 10.12.2024 | 1,49 | 1,59 | 1,30 | 1,39 | -14,20% | 9.133.664,00 |
| 09.12.2024 | 2,12 | 2,18 | 1,45 | 1,62 | -14,74% | 20.585.369,00 |
| 06.12.2024 | 1,44 | 1,94 | 1,34 | 1,90 | 40,74% | 20.318.368,00 |
| 05.12.2024 | 1,21 | 1,37 | 1,06 | 1,35 | 26,17% | 8.934.379,00 |
| 04.12.2024 | 1,15 | 1,30 | 1,06 | 1,07 | 9,07% | 13.524.519,00 |
| 03.12.2024 | 0,80 | 1,05 | 0,80 | 0,98 | 37,78% | 16.797.237,00 |
| 02.12.2024 | 0,78 | 0,81 | 0,71 | 0,71 | -6,93% | 844.680,00 |
| 29.11.2024 | 0,79 | 0,80 | 0,73 | 0,77 | -3,16% | 511.798,00 |
| 27.11.2024 | 0,78 | 0,84 | 0,75 | 0,79 | 1,54% | 1.332.769,00 |
| 26.11.2024 | 0,75 | 0,80 | 0,73 | 0,78 | 6,58% | 1.216.181,00 |
| 25.11.2024 | 0,71 | 0,75 | 0,71 | 0,73 | 4,29% | 1.585.307,00 |
| 22.11.2024 | 0,72 | 0,73 | 0,67 | 0,70 | -5,02% | 549.998,00 |
| 20.11.2024 | 0,72 | 0,75 | 0,67 | 0,74 | 7,43% | 1.081.482,00 |
| 19.11.2024 | 0,58 | 0,72 | 0,58 | 0,69 | 20,35% | 1.352.326,00 |
| 18.11.2024 | 0,55 | 0,59 | 0,54 | 0,57 | 10,04% | 472.407,00 |
| 15.11.2024 | 0,52 | 0,56 | 0,49 | 0,52 | -0,38% | 592.747,00 |
| 14.11.2024 | 0,60 | 0,60 | 0,52 | 0,52 | -14,75% | 1.345.110,00 |
| 13.11.2024 | 0,61 | 0,64 | 0,61 | 0,61 | -1,61% | 562.084,00 |
| 12.11.2024 | 0,65 | 0,67 | 0,60 | 0,62 | -9,36% | 1.008.835,00 |
| 11.11.2024 | 0,66 | 0,71 | 0,65 | 0,68 | 3,79% | 718.602,00 |
| 08.11.2024 | 0,67 | 0,68 | 0,64 | 0,66 | 0,30% | 130.484,00 |
| 07.11.2024 | 0,62 | 0,70 | 0,62 | 0,66 | 6,83% | 537.266,00 |