8,920$
-1,98%
Echtzeit-Aktienkurs United States Antimony Corp
Bid:
Ask:
Aktienkurse zur United States Antimony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,05 | 9,16 | 8,68 | 8,98 | -1,32% | 7.261.199,00 |
| 28.05.2026 | 9,06 | 9,22 | 8,85 | 9,10 | -1,52% | 6.496.489,00 |
| 27.05.2026 | 8,50 | 9,26 | 8,43 | 9,24 | 4,88% | 10.213.224,00 |
| 26.05.2026 | 8,66 | 8,97 | 8,38 | 8,81 | 4,63% | 11.971.448,00 |
| 22.05.2026 | 8,40 | 8,70 | 8,25 | 8,42 | 2,68% | 9.861.067,00 |
| 21.05.2026 | 8,25 | 8,60 | 8,11 | 8,20 | -1,56% | 9.863.670,00 |
| 20.05.2026 | 7,75 | 8,56 | 7,57 | 8,33 | 11,96% | 16.285.528,00 |
| 19.05.2026 | 8,00 | 8,06 | 7,33 | 7,44 | -7,46% | 15.532.919,00 |
| 18.05.2026 | 8,74 | 8,80 | 8,02 | 8,04 | -6,62% | 8.962.095,00 |
| 15.05.2026 | 9,35 | 9,71 | 8,46 | 8,61 | -10,03% | 14.692.851,00 |
| 14.05.2026 | 9,85 | 9,90 | 9,10 | 9,57 | -4,01% | 9.944.464,00 |
| 13.05.2026 | 10,31 | 10,55 | 9,79 | 9,97 | -5,05% | 8.842.590,00 |
| 12.05.2026 | 10,44 | 11,05 | 9,77 | 10,50 | -1,41% | 13.833.953,00 |
| 11.05.2026 | 10,70 | 10,89 | 10,04 | 10,65 | -0,09% | 12.563.639,00 |
| 08.05.2026 | 11,50 | 11,50 | 10,49 | 10,66 | -3,27% | 10.666.096,00 |
| 07.05.2026 | 12,55 | 12,64 | 10,85 | 11,02 | -12,61% | 14.111.218,00 |
| 06.05.2026 | 11,23 | 12,64 | 10,96 | 12,61 | 13,09% | 17.137.422,00 |
| 05.05.2026 | 11,85 | 11,92 | 10,58 | 11,15 | -5,11% | 18.393.566,00 |
| 04.05.2026 | 12,31 | 12,57 | 11,53 | 11,75 | -3,29% | 21.635.014,00 |
| 01.05.2026 | 11,79 | 12,61 | 11,36 | 12,15 | 1,17% | 18.476.462,00 |
| 30.04.2026 | 10,16 | 12,36 | 10,13 | 12,01 | 20,34% | 21.223.202,00 |
| 29.04.2026 | 10,77 | 10,77 | 9,34 | 9,98 | -7,68% | 15.362.020,00 |
| 28.04.2026 | 10,73 | 11,87 | 10,35 | 10,81 | -3,31% | 19.016.935,00 |
| 27.04.2026 | 9,60 | 11,23 | 9,60 | 11,18 | 14,78% | 14.389.874,00 |
| 24.04.2026 | 10,27 | 10,47 | 9,58 | 9,74 | -3,75% | 11.111.879,00 |
| 23.04.2026 | 10,31 | 10,60 | 9,77 | 10,12 | -4,53% | 11.284.225,00 |
| 22.04.2026 | 10,39 | 10,99 | 10,01 | 10,60 | 5,26% | 8.901.203,00 |
| 21.04.2026 | 10,77 | 10,77 | 9,98 | 10,07 | -5,36% | 9.802.003,00 |
| 20.04.2026 | 10,50 | 11,23 | 10,40 | 10,64 | 0,66% | 10.928.603,00 |
| 17.04.2026 | 10,87 | 11,43 | 10,36 | 10,57 | 1,44% | 10.971.281,00 |
| 16.04.2026 | 10,98 | 10,99 | 10,37 | 10,42 | -2,62% | 12.446.167,00 |
| 15.04.2026 | 9,49 | 10,71 | 9,47 | 10,70 | 14,19% | 15.832.902,00 |
| 14.04.2026 | 9,49 | 9,65 | 9,03 | 9,37 | 0,86% | 9.962.076,00 |
| 13.04.2026 | 8,21 | 9,35 | 8,09 | 9,29 | 11,12% | 12.184.470,00 |
| 10.04.2026 | 8,85 | 9,44 | 8,31 | 8,36 | -4,68% | 10.896.264,00 |
| 09.04.2026 | 8,61 | 9,16 | 8,56 | 8,77 | -0,79% | 7.981.869,00 |
| 08.04.2026 | 8,86 | 9,10 | 8,48 | 8,84 | 8,73% | 8.983.632,00 |
| 07.04.2026 | 8,20 | 8,31 | 7,84 | 8,13 | -1,81% | 7.004.192,00 |
| 06.04.2026 | 8,61 | 8,85 | 8,08 | 8,28 | -4,72% | 7.379.922,00 |
| 02.04.2026 | 7,91 | 9,05 | 7,87 | 8,69 | 4,70% | 9.596.644,00 |
| 01.04.2026 | 8,98 | 9,05 | 8,24 | 8,30 | -4,93% | 10.087.834,00 |
| 31.03.2026 | 8,14 | 8,80 | 8,01 | 8,73 | 10,93% | 8.264.388,00 |
| 30.03.2026 | 8,82 | 8,85 | 7,80 | 7,87 | -10,06% | 10.185.094,00 |
| 27.03.2026 | 8,76 | 9,08 | 8,66 | 8,75 | -1,13% | 7.084.936,00 |
| 26.03.2026 | 9,40 | 9,50 | 8,70 | 8,85 | -10,33% | 9.429.190,00 |
| 25.03.2026 | 9,63 | 10,07 | 9,54 | 9,87 | 6,36% | 14.538.425,00 |
| 24.03.2026 | 8,82 | 9,28 | 8,40 | 9,28 | 3,80% | 11.403.643,00 |
| 23.03.2026 | 8,47 | 9,27 | 8,25 | 8,94 | 9,56% | 15.914.362,00 |
| 20.03.2026 | 9,91 | 10,00 | 8,04 | 8,16 | -10,43% | 29.706.520,00 |
| 19.03.2026 | 9,02 | 9,24 | 8,64 | 9,11 | -2,46% | 12.455.069,00 |
| 18.03.2026 | 10,08 | 10,20 | 9,34 | 9,34 | -9,32% | 12.165.914,00 |
| 17.03.2026 | 10,79 | 11,19 | 10,19 | 10,30 | -6,19% | 12.582.125,00 |
| 16.03.2026 | 9,50 | 11,08 | 9,50 | 10,98 | 19,09% | 22.305.683,00 |
| 13.03.2026 | 9,76 | 10,06 | 8,95 | 9,22 | -4,75% | 12.379.622,00 |
| 12.03.2026 | 10,29 | 10,39 | 9,50 | 9,68 | -7,90% | 13.011.910,00 |
| 11.03.2026 | 11,45 | 11,49 | 10,25 | 10,51 | -6,41% | 15.307.671,00 |
| 10.03.2026 | 9,56 | 11,30 | 9,55 | 11,23 | 16,98% | 21.119.376,00 |
| 09.03.2026 | 9,30 | 9,81 | 8,76 | 9,60 | 0,31% | 11.514.144,00 |
| 06.03.2026 | 8,82 | 10,43 | 8,80 | 9,57 | 3,35% | 19.236.779,00 |
| 05.03.2026 | 10,00 | 10,08 | 8,99 | 9,26 | -4,34% | 12.451.513,00 |
| 04.03.2026 | 9,92 | 10,00 | 9,31 | 9,68 | 0,94% | 8.268.047,00 |
| 03.03.2026 | 9,80 | 10,24 | 9,40 | 9,59 | -9,95% | 11.648.676,00 |
| 02.03.2026 | 9,26 | 10,72 | 9,22 | 10,65 | 19,13% | 22.244.312,00 |
| 27.02.2026 | 8,89 | 9,05 | 8,63 | 8,94 | 0,34% | 7.901.461,00 |
| 26.02.2026 | 8,90 | 9,32 | 8,60 | 8,91 | -2,62% | 9.711.010,00 |
| 25.02.2026 | 8,57 | 9,27 | 8,31 | 9,15 | 9,32% | 11.697.402,00 |
| 24.02.2026 | 7,78 | 8,39 | 7,48 | 8,37 | 8,14% | 9.119.015,00 |
| 23.02.2026 | 7,30 | 7,78 | 7,17 | 7,74 | 4,74% | 6.542.867,00 |
| 20.02.2026 | 7,60 | 7,88 | 7,20 | 7,39 | -4,03% | 7.091.946,00 |
| 19.02.2026 | 7,40 | 7,74 | 7,14 | 7,70 | 3,36% | 5.013.432,00 |
| 18.02.2026 | 7,45 | 7,73 | 7,24 | 7,45 | 2,76% | 6.096.116,00 |
| 17.02.2026 | 7,40 | 7,40 | 6,88 | 7,25 | -4,86% | 8.972.196,00 |
| 13.02.2026 | 7,37 | 7,94 | 7,11 | 7,62 | 3,11% | 8.542.314,00 |
| 12.02.2026 | 8,13 | 8,15 | 7,22 | 7,39 | -8,65% | 8.952.517,00 |
| 11.02.2026 | 8,43 | 9,14 | 7,81 | 8,09 | -0,74% | 17.540.602,00 |
| 10.02.2026 | 9,00 | 9,00 | 7,99 | 8,15 | -0,97% | 16.414.009,00 |
| 09.02.2026 | 8,27 | 8,45 | 7,92 | 8,23 | -4,41% | 11.304.383,00 |
| 06.02.2026 | 7,76 | 8,65 | 7,63 | 8,61 | 15,26% | 12.258.995,00 |
| 05.02.2026 | 7,58 | 7,95 | 7,35 | 7,47 | -7,43% | 9.358.649,00 |
| 04.02.2026 | 9,31 | 9,59 | 7,77 | 8,07 | -16,37% | 19.368.390,00 |
| 03.02.2026 | 8,20 | 9,66 | 8,13 | 9,65 | 22,77% | 24.664.994,00 |
| 02.02.2026 | 7,88 | 8,37 | 7,40 | 7,86 | 7,23% | 16.933.091,00 |
| 30.01.2026 | 8,00 | 8,55 | 7,21 | 7,33 | -11,58% | 16.249.675,00 |
| 29.01.2026 | 8,88 | 9,22 | 7,80 | 8,29 | -14,54% | 23.878.713,00 |
| 28.01.2026 | 9,90 | 10,21 | 9,13 | 9,70 | -2,12% | 17.920.716,00 |
| 27.01.2026 | 9,23 | 10,02 | 9,13 | 9,91 | 4,32% | 15.496.529,00 |
| 26.01.2026 | 11,92 | 11,97 | 8,90 | 9,50 | -12,44% | 33.438.055,00 |
| 23.01.2026 | 10,37 | 11,24 | 9,80 | 10,85 | 6,48% | 21.782.719,00 |
| 22.01.2026 | 9,15 | 10,59 | 9,10 | 10,19 | 11,86% | 19.507.054,00 |
| 21.01.2026 | 9,45 | 10,13 | 8,66 | 9,11 | -1,73% | 23.807.768,00 |
| 20.01.2026 | 8,33 | 9,40 | 8,33 | 9,27 | 11,82% | 24.210.501,00 |
| 16.01.2026 | 8,40 | 8,79 | 7,88 | 8,29 | 0,00% | 13.694.478,00 |
| 15.01.2026 | 8,50 | 8,76 | 8,21 | 8,29 | -5,58% | 13.514.150,00 |
| 14.01.2026 | 7,90 | 8,96 | 7,40 | 8,78 | 13,29% | 18.438.610,00 |
| 13.01.2026 | 8,72 | 8,84 | 7,68 | 7,75 | -9,57% | 16.092.861,00 |
| 12.01.2026 | 8,01 | 8,95 | 7,54 | 8,57 | 12,03% | 19.614.896,00 |
| 09.01.2026 | 7,47 | 7,97 | 7,22 | 7,65 | 3,24% | 12.036.824,00 |
| 08.01.2026 | 7,60 | 8,09 | 7,34 | 7,41 | -5,48% | 14.327.814,00 |
| 07.01.2026 | 7,00 | 8,07 | 6,91 | 7,84 | 12,16% | 24.065.978,00 |
| 06.01.2026 | 7,25 | 7,59 | 6,61 | 6,99 | 1,75% | 14.662.725,00 |